|
Closing price on 3/31/2021
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
9,800 |
| Split-adjusted Price |
14.09 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.56
|
14.09
|
9,800
|
|
|
3/30/2021
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.74
|
14.09
|
5,500
|
|
|
3/29/2021
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.89
|
14.17
|
26,300
|
|
|
3/26/2021
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.44
|
13.94
|
11,600
|
|
|
3/25/2021
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.87
|
3,900
|
|
|
3/24/2021
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.80
|
18.32
|
14.09
|
10,600
|
|
|
3/23/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.85
|
14.09
|
2,100
|
|
|
3/22/2021
|
+0.40 / +2.15%
|
18.60
|
19.10
|
18.60
|
19.00
|
18.87
|
14.24
|
54,400
|
|
|
3/19/2021
|
+0.60 / +3.33%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.19
|
13.94
|
24,800
|
|
|
3/18/2021
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
13.49
|
3,500
|
|
|
3/17/2021
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.00
|
13.57
|
8,800
|
|
|
3/16/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.81
|
13.42
|
18,200
|
|
|
3/15/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.94
|
13.42
|
1,800
|
|
|
3/12/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.92
|
13.49
|
2,600
|
|
|
3/11/2021
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.91
|
13.49
|
2,400
|
|
|
3/10/2021
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.91
|
13.34
|
13,500
|
|
|
3/9/2021
|
-0.50 / -2.75%
|
17.90
|
18.20
|
17.50
|
17.70
|
17.74
|
13.27
|
3,800
|
|
|
3/8/2021
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.00
|
13.64
|
2,800
|
|
|
3/5/2021
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.80
|
18.30
|
17.92
|
13.72
|
2,700
|
|
|
3/4/2021
|
-0.60 / -3.17%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.42
|
13.72
|
3,900
|
|
|
3/3/2021
|
+0.60 / +3.28%
|
18.00
|
18.90
|
17.80
|
18.90
|
18.08
|
14.17
|
23,600
|
|
|
3/2/2021
|
+0.50 / +2.81%
|
17.90
|
18.40
|
17.80
|
18.30
|
17.99
|
13.72
|
30,900
|
|
|
3/1/2021
|
+0.50 / +2.89%
|
17.30
|
17.80
|
17.30
|
17.80
|
17.56
|
13.34
|
19,800
|
|
|
2/26/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.19
|
12.97
|
1,800
|
|
|
2/25/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.97
|
1,500
|
|
|
2/24/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.21
|
12.97
|
8,400
|
|
|
2/23/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.20
|
12.97
|
2,700
|
|
|
2/22/2021
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
12.97
|
5,500
|
|
|
2/19/2021
|
-0.50 / -2.86%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
12.74
|
2,800
|
|
|
2/18/2021
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.12
|
100
|
|
|