Closing price on 4/26/2021
|
|
Open |
19.70 |
High |
19.70 |
Low |
19.40 |
Volume |
94,400 |
Split-adjusted Price |
14.62 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2021
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.52
|
14.62
|
94,400
|
|
4/23/2021
|
+0.50 / +2.62%
|
19.10
|
19.70
|
19.00
|
19.60
|
19.24
|
14.69
|
33,300
|
|
4/22/2021
|
-0.30 / -1.55%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.10
|
14.32
|
28,100
|
|
4/20/2021
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.40
|
14.54
|
6,100
|
|
4/19/2021
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.37
|
14.54
|
19,800
|
|
4/16/2021
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.29
|
14.24
|
75,100
|
|
4/15/2021
|
-0.60 / -3.06%
|
19.70
|
19.70
|
18.90
|
19.00
|
19.09
|
14.24
|
33,600
|
|
4/14/2021
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.66
|
14.69
|
39,000
|
|
4/13/2021
|
+0.40 / +2.05%
|
19.50
|
20.10
|
19.50
|
19.90
|
19.88
|
14.92
|
48,600
|
|
4/12/2021
|
+0.50 / +2.63%
|
19.00
|
19.60
|
18.50
|
19.50
|
18.79
|
14.62
|
96,400
|
|
4/9/2021
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.40
|
19.00
|
18.50
|
14.24
|
83,100
|
|
4/8/2021
|
-0.30 / -1.60%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.51
|
13.87
|
314,800
|
|
4/7/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.81
|
14.09
|
10,800
|
|
4/6/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.76
|
14.09
|
12,100
|
|
4/5/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.71
|
14.09
|
12,200
|
|
4/2/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
14.09
|
3,000
|
|
4/1/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.80
|
18.77
|
14.09
|
7,600
|
|
3/31/2021
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.56
|
14.09
|
9,800
|
|
3/30/2021
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.74
|
14.09
|
5,500
|
|
3/29/2021
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.89
|
14.17
|
26,300
|
|
3/26/2021
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.44
|
13.94
|
11,600
|
|
3/25/2021
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.87
|
3,900
|
|
3/24/2021
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.00
|
18.80
|
18.32
|
14.09
|
10,600
|
|
3/23/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.85
|
14.09
|
2,100
|
|
3/22/2021
|
+0.40 / +2.15%
|
18.60
|
19.10
|
18.60
|
19.00
|
18.87
|
14.24
|
54,400
|
|
3/19/2021
|
+0.60 / +3.33%
|
18.10
|
18.60
|
18.00
|
18.60
|
18.19
|
13.94
|
24,800
|
|
3/18/2021
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
13.49
|
3,500
|
|
3/17/2021
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.00
|
13.57
|
8,800
|
|
3/16/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.81
|
13.42
|
18,200
|
|
3/15/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.94
|
13.42
|
1,800
|
|
|