|
Closing price on 4/26/2019
|
|
| Open |
16.80 |
| High |
18.30 |
| Low |
16.70 |
| Volume |
3,600 |
| Split-adjusted Price |
12.39 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2019
|
+1.50 / +8.98%
|
16.80
|
18.30
|
16.70
|
18.20
|
17.56
|
12.39
|
3,600
|
|
|
4/25/2019
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
11.37
|
2,000
|
|
|
4/24/2019
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.75
|
11.44
|
400
|
|
|
4/23/2019
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.70
|
11.50
|
400
|
|
|
4/22/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.23
|
100
|
|
|
4/19/2019
|
-0.50 / -2.94%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
11.23
|
1,200
|
|
|
4/18/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
0
|
|
|
4/17/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
0
|
|
|
4/16/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
600
|
|
|
4/12/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
700
|
|
|
4/11/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
100
|
|
|
4/10/2019
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
100
|
|
|
4/9/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
0
|
|
|
4/8/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
0
|
|
|
4/5/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
1,000
|
|
|
4/4/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
11.50
|
4,100
|
|
|
4/3/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
100
|
|
|
4/2/2019
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.70
|
17.00
|
16.91
|
11.57
|
2,200
|
|
|
4/1/2019
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.87
|
11.50
|
1,700
|
|
|
3/29/2019
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.92
|
11.57
|
500
|
|
|
3/28/2019
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.60
|
17.00
|
16.85
|
11.57
|
800
|
|
|
3/27/2019
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.88
|
11.44
|
1,300
|
|
|
3/26/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.50
|
100
|
|
|
3/25/2019
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.76
|
11.57
|
1,200
|
|
|
3/22/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.57
|
0
|
|
|
3/21/2019
|
-0.30 / -1.73%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.87
|
11.57
|
700
|
|
|
3/20/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.78
|
0
|
|
|
3/19/2019
|
+0.40 / +2.37%
|
17.30
|
17.30
|
16.70
|
17.30
|
17.04
|
11.78
|
1,700
|
|
|
3/18/2019
|
-0.40 / -2.31%
|
16.60
|
17.30
|
16.60
|
16.90
|
16.91
|
11.50
|
1,400
|
|
|
3/15/2019
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.00
|
11.78
|
200
|
|
|