|
Closing price on 4/25/2024
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
37,500 |
| Split-adjusted Price |
18.18 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
18.18
|
37,500
|
|
|
4/24/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
18.18
|
12,500
|
|
|
4/23/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.18
|
6,600
|
|
|
4/22/2024
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.44
|
18.18
|
116,200
|
|
|
4/19/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.38
|
18.08
|
16,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.08
|
2,400
|
|
|
4/16/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.40
|
18.08
|
11,900
|
|
|
4/15/2024
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.53
|
18.08
|
15,100
|
|
|
4/12/2024
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.27
|
700
|
|
|
4/11/2024
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.68
|
18.18
|
1,700
|
|
|
4/10/2024
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.63
|
18.36
|
1,600
|
|
|
4/9/2024
|
+0.30 / +1.55%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.61
|
18.36
|
9,000
|
|
|
4/8/2024
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.20
|
19.40
|
19.51
|
18.08
|
6,900
|
|
|
4/5/2024
|
+0.10 / +0.51%
|
19.60
|
19.90
|
19.60
|
19.70
|
19.66
|
18.36
|
5,700
|
|
|
4/4/2024
|
-0.20 / -1.01%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.64
|
18.27
|
1,000
|
|
|
4/3/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.46
|
1,300
|
|
|
4/2/2024
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.80
|
18.46
|
2,900
|
|
|
4/1/2024
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.70
|
19.70
|
19.75
|
18.36
|
9,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.72
|
18.36
|
7,000
|
|
|
3/28/2024
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.67
|
18.36
|
12,600
|
|
|
3/27/2024
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.52
|
18.36
|
15,600
|
|
|
3/26/2024
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.29
|
18.18
|
3,100
|
|
|
3/25/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
6,800
|
|
|
3/22/2024
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.00
|
19.20
|
19.23
|
17.90
|
16,800
|
|
|
3/21/2024
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.13
|
17.80
|
10,400
|
|
|
3/20/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.97
|
17.71
|
35,100
|
|
|
3/19/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
22,300
|
|
|
3/18/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
29,200
|
|
|
3/15/2024
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.09
|
17.71
|
6,100
|
|
|
3/14/2024
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.99
|
500
|
|
|