Closing price on 3/28/2022
|
|
Open |
24.20 |
High |
24.40 |
Low |
24.20 |
Volume |
2,900 |
Split-adjusted Price |
19.54 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2022
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.20
|
24.20
|
24.21
|
19.54
|
2,900
|
|
3/25/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.09
|
19.54
|
6,500
|
|
3/24/2022
|
+0.20 / +0.83%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.05
|
19.54
|
6,200
|
|
3/23/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.38
|
6,000
|
|
3/22/2022
|
-0.30 / -1.23%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.08
|
19.38
|
20,400
|
|
3/21/2022
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.40
|
19.62
|
1,100
|
|
3/18/2022
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.01
|
19.79
|
25,500
|
|
3/17/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
19.54
|
42,100
|
|
3/16/2022
|
+0.10 / +0.41%
|
24.10
|
24.30
|
24.00
|
24.20
|
24.12
|
19.54
|
11,100
|
|
3/15/2022
|
-0.40 / -1.63%
|
24.40
|
24.80
|
24.00
|
24.10
|
24.07
|
19.46
|
7,100
|
|
3/14/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.09
|
19.79
|
19,700
|
|
3/11/2022
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.03
|
19.79
|
11,800
|
|
3/10/2022
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.31
|
19.79
|
21,900
|
|
3/9/2022
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.40
|
24.00
|
23.74
|
19.38
|
6,900
|
|
3/8/2022
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.90
|
24.40
|
24.14
|
19.71
|
6,100
|
|
3/7/2022
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.10
|
24.50
|
24.54
|
19.79
|
3,900
|
|
3/4/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
20.03
|
0
|
|
3/3/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
23.50
|
24.80
|
24.21
|
20.03
|
33,000
|
|
3/2/2022
|
-0.10 / -0.40%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.02
|
20.19
|
1,400
|
|
3/1/2022
|
+0.30 / +1.21%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.02
|
20.27
|
1,600
|
|
2/28/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.97
|
20.03
|
700
|
|
2/25/2022
|
+0.60 / +2.46%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.80
|
20.19
|
10,900
|
|
2/24/2022
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.70
|
19.71
|
56,500
|
|
2/23/2022
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.70
|
25.00
|
24.81
|
20.19
|
6,400
|
|
2/22/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.91
|
20.19
|
12,200
|
|
2/21/2022
|
+0.10 / +0.40%
|
24.80
|
25.10
|
24.70
|
25.10
|
24.97
|
20.27
|
24,500
|
|
2/18/2022
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.50
|
25.00
|
24.90
|
20.19
|
4,500
|
|
2/17/2022
|
+0.50 / +2.04%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.67
|
20.19
|
18,900
|
|
2/16/2022
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
25.00
|
19.79
|
6,400
|
|
2/15/2022
|
+0.90 / +3.73%
|
23.80
|
25.10
|
23.20
|
25.00
|
24.48
|
20.19
|
48,400
|
|
|