|
Closing price on 4/2/2015
|
|
| Open |
16.10 |
| High |
17.40 |
| Low |
16.10 |
| Volume |
5,900 |
| Split-adjusted Price |
8.29 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
+1.50 / +9.43%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.75
|
8.29
|
5,900
|
|
|
4/1/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.58
|
0
|
|
|
3/31/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.58
|
5,000
|
|
|
3/30/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.58
|
100
|
|
|
3/27/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.58
|
0
|
|
|
3/26/2015
|
+0.20 / +1.27%
|
14.70
|
16.10
|
14.70
|
15.90
|
15.52
|
7.58
|
1,102
|
|
|
3/25/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.48
|
0
|
|
|
3/24/2015
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
7.48
|
2,100
|
|
|
3/23/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.53
|
0
|
|
|
3/20/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.53
|
0
|
|
|
3/19/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
15.70
|
15.80
|
15.80
|
7.53
|
2,000
|
|
|
3/18/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.53
|
0
|
|
|
3/17/2015
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
7.53
|
200
|
|
|
3/16/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.53
|
1,800
|
|
|
3/13/2015
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
7.53
|
200
|
|
|
3/12/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
7.48
|
4,100
|
|
|
3/11/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
7.48
|
4,000
|
|
|
3/10/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
7.48
|
5,300
|
|
|
3/9/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.44
|
7,800
|
|
|
3/6/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
7.48
|
6,200
|
|
|
3/5/2015
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
7.48
|
10,500
|
|
|
3/4/2015
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
7.58
|
16,700
|
|
|
3/3/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.68
|
0
|
|
|
3/2/2015
|
+0.20 / +1.26%
|
15.60
|
16.10
|
15.60
|
16.10
|
16.10
|
7.68
|
300
|
|
|
2/27/2015
|
-0.40 / -2.45%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
7.58
|
1,800
|
|
|
2/26/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.77
|
0
|
|
|
2/25/2015
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
7.77
|
1,400
|
|
|
2/24/2015
|
-0.30 / -1.88%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
7.48
|
1,400
|
|
|
2/13/2015
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
7.63
|
3,400
|
|
|
2/12/2015
|
+0.30 / +1.91%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
7.63
|
1,400
|
|
|