Closing price on 4/22/2022
|
|
Open |
24.00 |
High |
24.00 |
Low |
24.00 |
Volume |
100 |
Split-adjusted Price |
19.38 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.38
|
100
|
|
4/21/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.38
|
600
|
|
4/20/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.38
|
400
|
|
4/19/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.94
|
19.38
|
9,800
|
|
4/18/2022
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.60
|
24.00
|
23.69
|
19.38
|
1,400
|
|
4/15/2022
|
-0.20 / -0.82%
|
23.70
|
24.20
|
23.70
|
24.20
|
23.98
|
19.54
|
8,500
|
|
4/14/2022
|
-0.10 / -0.41%
|
23.80
|
24.40
|
23.80
|
24.40
|
24.40
|
19.71
|
200
|
|
4/13/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
19.79
|
0
|
|
4/12/2022
|
-0.10 / -0.41%
|
24.00
|
24.50
|
23.60
|
24.50
|
24.08
|
19.79
|
16,900
|
|
4/8/2022
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.10
|
24.60
|
24.26
|
19.87
|
8,400
|
|
4/7/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.20
|
24.60
|
24.40
|
19.87
|
2,000
|
|
4/6/2022
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.34
|
19.87
|
7,600
|
|
4/5/2022
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.26
|
19.79
|
17,800
|
|
4/4/2022
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.12
|
19.54
|
4,800
|
|
4/1/2022
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.05
|
19.79
|
32,100
|
|
3/31/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
19.79
|
100
|
|
3/30/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.00
|
24.50
|
24.51
|
19.79
|
5,100
|
|
3/29/2022
|
+0.30 / +1.24%
|
24.80
|
24.80
|
24.30
|
24.50
|
24.58
|
19.79
|
5,800
|
|
3/28/2022
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.20
|
24.20
|
24.21
|
19.54
|
2,900
|
|
3/25/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.09
|
19.54
|
6,500
|
|
3/24/2022
|
+0.20 / +0.83%
|
24.00
|
24.40
|
24.00
|
24.20
|
24.05
|
19.54
|
6,200
|
|
3/23/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.38
|
6,000
|
|
3/22/2022
|
-0.30 / -1.23%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.08
|
19.38
|
20,400
|
|
3/21/2022
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.40
|
19.62
|
1,100
|
|
3/18/2022
|
+0.30 / +1.24%
|
24.00
|
24.50
|
23.90
|
24.50
|
24.01
|
19.79
|
25,500
|
|
3/17/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
19.54
|
42,100
|
|
3/16/2022
|
+0.10 / +0.41%
|
24.10
|
24.30
|
24.00
|
24.20
|
24.12
|
19.54
|
11,100
|
|
3/15/2022
|
-0.40 / -1.63%
|
24.40
|
24.80
|
24.00
|
24.10
|
24.07
|
19.46
|
7,100
|
|
3/14/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.09
|
19.79
|
19,700
|
|
3/11/2022
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.03
|
19.79
|
11,800
|
|
|