|
Closing price on 4/12/2016
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
2,200 |
| Split-adjusted Price |
9.16 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
-0.20 / -1.12%
|
17.80
|
18.30
|
17.60
|
17.60
|
17.69
|
9.16
|
2,200
|
|
|
4/11/2016
|
-0.50 / -2.73%
|
17.60
|
18.30
|
17.60
|
17.80
|
17.99
|
9.27
|
5,400
|
|
|
4/8/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.53
|
0
|
|
|
4/7/2016
|
-0.10 / -0.54%
|
17.60
|
18.30
|
17.50
|
18.30
|
17.71
|
9.53
|
13,100
|
|
|
4/6/2016
|
+0.80 / +4.55%
|
17.50
|
18.40
|
17.50
|
18.40
|
17.65
|
9.58
|
4,300
|
|
|
4/5/2016
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.16
|
1,000
|
|
|
4/4/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.50
|
9.01
|
2,200
|
|
|
4/1/2016
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.10
|
9.06
|
1,700
|
|
|
3/31/2016
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.01
|
1,100
|
|
|
3/30/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.11
|
0
|
|
|
3/29/2016
|
-0.40 / -2.23%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.29
|
9.11
|
1,400
|
|
|
3/28/2016
|
+0.20 / +1.13%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.54
|
9.32
|
3,300
|
|
|
3/25/2016
|
+0.20 / +1.14%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.10
|
9.21
|
7,900
|
|
|
3/24/2016
|
-0.70 / -3.85%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.48
|
9.11
|
2,900
|
|
|
3/23/2016
|
+0.40 / +2.25%
|
18.30
|
18.30
|
16.90
|
18.20
|
17.54
|
9.47
|
10,300
|
|
|
3/22/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.27
|
0
|
|
|
3/21/2016
|
-0.90 / -4.81%
|
17.10
|
18.00
|
17.00
|
17.80
|
17.10
|
9.27
|
3,100
|
|
|
3/18/2016
|
+1.10 / +6.25%
|
17.80
|
19.30
|
17.00
|
18.70
|
17.82
|
9.73
|
3,900
|
|
|
3/17/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.16
|
0
|
|
|
3/16/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.16
|
0
|
|
|
3/15/2016
|
-0.20 / -1.12%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.22
|
9.16
|
2,100
|
|
|
3/14/2016
|
-0.20 / -1.11%
|
17.70
|
18.20
|
17.00
|
17.80
|
17.16
|
9.27
|
4,700
|
|
|
3/11/2016
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.63
|
9.37
|
1,200
|
|
|
3/10/2016
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.50
|
17.60
|
17.60
|
9.16
|
3,400
|
|
|
3/9/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.16
|
0
|
|
|
3/8/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.16
|
0
|
|
|
3/7/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.54
|
9.16
|
2,900
|
|
|
3/4/2016
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.50
|
9.16
|
6,300
|
|
|
3/3/2016
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.00
|
17.50
|
17.51
|
9.11
|
14,900
|
|
|
3/2/2016
|
+0.60 / +3.53%
|
17.60
|
17.70
|
17.20
|
17.60
|
17.49
|
9.16
|
800
|
|
|