|
Closing price on 3/7/2019
|
|
| Open |
17.30 |
| High |
18.20 |
| Low |
16.90 |
| Volume |
4,800 |
| Split-adjusted Price |
11.57 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
-0.10 / -0.58%
|
17.30
|
18.20
|
16.90
|
17.00
|
17.18
|
11.57
|
4,800
|
|
|
3/6/2019
|
+0.40 / +2.40%
|
17.20
|
17.20
|
16.70
|
17.10
|
17.00
|
11.64
|
300
|
|
|
3/5/2019
|
-0.10 / -0.60%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.73
|
11.37
|
2,100
|
|
|
3/4/2019
|
-0.50 / -2.89%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.84
|
11.44
|
2,600
|
|
|
3/1/2019
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.78
|
100
|
|
|
2/28/2019
|
-0.30 / -1.73%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.75
|
11.57
|
600
|
|
|
2/27/2019
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.78
|
100
|
|
|
2/26/2019
|
+0.20 / +1.20%
|
17.00
|
17.50
|
16.60
|
16.90
|
16.83
|
11.50
|
4,200
|
|
|
2/25/2019
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.37
|
900
|
|
|
2/22/2019
|
-0.20 / -1.16%
|
16.90
|
17.10
|
16.70
|
17.10
|
16.84
|
11.64
|
700
|
|
|
2/21/2019
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.78
|
100
|
|
|
2/20/2019
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
100
|
|
|
2/19/2019
|
+0.10 / +0.61%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.73
|
11.30
|
600
|
|
|
2/18/2019
|
0.00 / 0.00%
|
16.50
|
17.60
|
16.40
|
16.50
|
16.55
|
11.23
|
5,900
|
|
|
2/15/2019
|
-0.20 / -1.20%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.58
|
11.23
|
400
|
|
|
2/14/2019
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.67
|
11.37
|
1,000
|
|
|
2/13/2019
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.62
|
11.44
|
900
|
|
|
2/12/2019
|
+0.30 / +1.81%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.73
|
11.50
|
800
|
|
|
2/11/2019
|
+0.30 / +1.84%
|
17.30
|
17.30
|
16.40
|
16.60
|
16.94
|
11.30
|
1,700
|
|
|
2/1/2019
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.33
|
11.10
|
1,500
|
|
|
1/31/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.23
|
100
|
|
|
1/30/2019
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.39
|
11.10
|
1,900
|
|
|
1/29/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.03
|
100
|
|
|
1/28/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.03
|
700
|
|
|
1/25/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.21
|
11.03
|
700
|
|
|
1/24/2019
|
-0.10 / -0.61%
|
16.20
|
16.20
|
15.80
|
16.20
|
15.92
|
11.03
|
1,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.10
|
0
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.10
|
400
|
|
|
1/21/2019
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.10
|
11.10
|
700
|
|
|
1/18/2019
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.06
|
11.16
|
4,900
|
|
|