|
Closing price on 4/28/2020
|
|
| Open |
13.90 |
| High |
15.50 |
| Low |
13.60 |
| Volume |
3,600 |
| Split-adjusted Price |
11.62 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+1.30 / +9.15%
|
13.90
|
15.50
|
13.60
|
15.50
|
13.96
|
11.62
|
3,600
|
|
|
4/27/2020
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.60
|
14.20
|
13.82
|
10.64
|
4,500
|
|
|
4/24/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.49
|
100
|
|
|
4/23/2020
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.49
|
100
|
|
|
4/22/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.87
|
0
|
|
|
4/21/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.87
|
0
|
|
|
4/20/2020
|
-0.30 / -2.03%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.14
|
10.87
|
1,100
|
|
|
4/17/2020
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.09
|
100
|
|
|
4/16/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.49
|
0
|
|
|
4/15/2020
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.49
|
600
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.79
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.79
|
100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.79
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.79
|
135,100
|
|
|
4/8/2020
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
10.79
|
385,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.49
|
0
|
|
|
4/6/2020
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
10.49
|
2,000
|
|
|
4/3/2020
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.42
|
200
|
|
|
4/1/2020
|
-0.60 / -4.29%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.45
|
10.04
|
2,900
|
|
|
3/31/2020
|
+0.40 / +2.94%
|
14.50
|
14.50
|
13.50
|
14.00
|
13.67
|
10.49
|
900
|
|
|
3/30/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.62
|
10.19
|
1,200
|
|
|
3/27/2020
|
-0.90 / -6.21%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.71
|
10.19
|
2,800
|
|
|
3/26/2020
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.87
|
85,900
|
|
|
3/25/2020
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.59
|
10.94
|
92,000
|
|
|
3/24/2020
|
-0.10 / -0.68%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.49
|
10.87
|
93,100
|
|
|
3/23/2020
|
0.00 / 0.00%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.46
|
10.94
|
97,900
|
|
|
3/20/2020
|
+0.60 / +4.29%
|
13.60
|
14.60
|
13.10
|
14.60
|
14.04
|
10.94
|
93,300
|
|
|
3/19/2020
|
-0.30 / -2.10%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.86
|
10.49
|
91,300
|
|
|
3/18/2020
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.39
|
10.72
|
91,100
|
|
|
3/17/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.87
|
90,000
|
|
|