|
Closing price on 3/9/2021
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.50 |
| Volume |
3,800 |
| Split-adjusted Price |
13.27 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2021
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.97
|
1,400
|
|
|
2/9/2021
|
+0.40 / +2.40%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.82
|
900
|
|
|
2/8/2021
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.52
|
1,000
|
|
|
2/5/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.74
|
700
|
|
|
2/4/2021
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.64
|
12.74
|
4,800
|
|
|
2/3/2021
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.59
|
4,700
|
|
|
2/2/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.92
|
12.74
|
1,200
|
|
|
2/1/2021
|
-0.80 / -4.49%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.03
|
12.74
|
3,000
|
|
|
1/29/2021
|
+1.40 / +8.54%
|
16.40
|
17.90
|
16.40
|
17.80
|
17.79
|
13.34
|
3,500
|
|
|
1/28/2021
|
-0.60 / -3.53%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.58
|
12.29
|
7,000
|
|
|
1/27/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.02
|
12.74
|
4,500
|
|
|
1/26/2021
|
0.00 / 0.00%
|
17.10
|
17.90
|
17.00
|
17.00
|
17.10
|
12.74
|
2,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.74
|
0
|
|
|
1/22/2021
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.15
|
12.74
|
17,900
|
|
|
1/21/2021
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.15
|
12.89
|
2,700
|
|
|
1/20/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.10
|
16.99
|
12.82
|
6,800
|
|
|