|
Closing price on 4/21/2025
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.50 |
| Volume |
6,000 |
| Split-adjusted Price |
21.57 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
-1.00 / -3.77%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.61
|
21.57
|
6,000
|
|
|
4/18/2025
|
+0.50 / +1.92%
|
27.50
|
27.50
|
26.50
|
26.50
|
27.00
|
22.42
|
200
|
|
|
4/17/2025
|
-0.90 / -3.35%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
21.99
|
7,500
|
|
|
4/16/2025
|
+0.40 / +1.51%
|
26.40
|
26.90
|
26.30
|
26.90
|
26.47
|
22.75
|
9,500
|
|
|
4/15/2025
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.31
|
22.42
|
6,700
|
|
|
4/14/2025
|
-0.10 / -0.37%
|
27.20
|
27.20
|
25.80
|
26.60
|
26.02
|
22.50
|
3,600
|
|
|
4/11/2025
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.69
|
22.58
|
1,500
|
|
|
4/10/2025
|
+2.40 / +9.88%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.68
|
22.58
|
123,300
|
|
|
4/9/2025
|
+0.30 / +1.25%
|
23.80
|
24.40
|
23.80
|
24.30
|
23.91
|
20.55
|
3,000
|
|
|
4/8/2025
|
-0.40 / -1.64%
|
25.90
|
25.90
|
23.90
|
24.00
|
24.01
|
20.30
|
14,200
|
|
|
4/4/2025
|
0.00 / 0.00%
|
23.60
|
24.40
|
23.60
|
24.40
|
24.32
|
20.64
|
26,000
|
|
|
4/3/2025
|
-1.80 / -6.87%
|
26.20
|
26.20
|
23.60
|
24.40
|
23.90
|
20.64
|
84,600
|
|
|
4/2/2025
|
-0.10 / -0.38%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.39
|
22.16
|
7,600
|
|
|
4/1/2025
|
+0.10 / +0.38%
|
26.30
|
26.30
|
26.20
|
26.30
|
26.23
|
22.25
|
21,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.20
|
26.20
|
26.25
|
22.16
|
9,600
|
|
|
3/28/2025
|
-1.70 / -6.09%
|
27.70
|
27.70
|
25.60
|
26.20
|
26.53
|
22.16
|
11,200
|
|
|
3/27/2025
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.93
|
23.60
|
2,400
|
|
|
3/26/2025
|
-0.40 / -1.41%
|
28.20
|
28.20
|
27.90
|
28.00
|
28.04
|
23.68
|
2,500
|
|
|
3/25/2025
|
-0.30 / -1.05%
|
28.70
|
29.00
|
28.40
|
28.40
|
28.60
|
24.02
|
14,700
|
|
|
3/24/2025
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
24.28
|
0
|
|
|
3/21/2025
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.30
|
28.70
|
28.66
|
24.28
|
9,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.70
|
28.70
|
28.72
|
24.28
|
3,200
|
|
|
3/19/2025
|
-0.10 / -0.35%
|
28.40
|
28.70
|
28.30
|
28.70
|
28.33
|
24.28
|
2,100
|
|
|
3/18/2025
|
+0.10 / +0.35%
|
28.70
|
28.90
|
28.70
|
28.80
|
28.74
|
24.36
|
4,800
|
|
|
3/17/2025
|
0.00 / 0.00%
|
28.50
|
29.20
|
28.30
|
28.70
|
28.85
|
24.28
|
17,000
|
|
|
3/14/2025
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.10
|
28.70
|
28.51
|
24.28
|
1,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.30
|
28.70
|
28.34
|
24.28
|
5,000
|
|
|
3/12/2025
|
-0.30 / -1.03%
|
28.80
|
29.10
|
28.60
|
28.70
|
28.65
|
24.28
|
19,300
|
|
|
3/11/2025
|
+0.20 / +0.69%
|
28.70
|
29.00
|
28.30
|
29.00
|
28.76
|
24.53
|
11,800
|
|
|
3/10/2025
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.60
|
28.80
|
28.66
|
24.36
|
2,800
|
|
|