Closing price on 4/3/2018
|
|
Open |
18.50 |
High |
20.00 |
Low |
18.50 |
Volume |
800 |
Split-adjusted Price |
12.44 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2018
|
+1.70 / +9.29%
|
18.50
|
20.00
|
18.50
|
20.00
|
18.94
|
12.44
|
800
|
|
4/2/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.60
|
18.30
|
17.88
|
11.38
|
1,600
|
|
3/30/2018
|
-0.40 / -2.14%
|
18.70
|
19.00
|
18.30
|
18.30
|
18.52
|
11.38
|
500
|
|
3/29/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
0
|
|
3/28/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
0
|
|
3/27/2018
|
+0.30 / +1.63%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
100
|
|
3/26/2018
|
-0.10 / -0.54%
|
17.90
|
18.40
|
17.70
|
18.40
|
17.80
|
11.45
|
1,604
|
|
3/23/2018
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.27
|
11.51
|
1,600
|
|
3/22/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
0
|
|
3/21/2018
|
+0.50 / +2.76%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.55
|
11.57
|
226
|
|
3/20/2018
|
-0.10 / -0.55%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.20
|
11.26
|
2,400
|
|
3/19/2018
|
-0.40 / -2.15%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.32
|
1,500
|
|
3/16/2018
|
+0.40 / +2.20%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
100
|
|
3/15/2018
|
-0.20 / -1.09%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.34
|
11.32
|
500
|
|
3/14/2018
|
+0.10 / +0.55%
|
18.70
|
18.70
|
18.20
|
18.40
|
18.43
|
11.45
|
300
|
|
3/13/2018
|
-0.40 / -2.14%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.38
|
200
|
|
3/12/2018
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
100
|
|
3/9/2018
|
+0.40 / +2.20%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.63
|
11.57
|
300
|
|
3/8/2018
|
-0.40 / -2.15%
|
18.20
|
18.50
|
18.20
|
18.20
|
18.30
|
11.32
|
500
|
|
3/7/2018
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.20
|
18.60
|
18.24
|
11.57
|
5,200
|
|
3/6/2018
|
+0.30 / +1.63%
|
18.80
|
18.80
|
18.00
|
18.70
|
18.54
|
11.63
|
900
|
|
3/5/2018
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.31
|
11.45
|
700
|
|
3/2/2018
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.63
|
600
|
|
3/1/2018
|
+0.70 / +3.83%
|
19.00
|
19.00
|
17.60
|
19.00
|
17.96
|
11.82
|
3,200
|
|
2/28/2018
|
-0.50 / -2.66%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.26
|
11.38
|
3,500
|
|
2/27/2018
|
+0.40 / +2.17%
|
18.90
|
18.90
|
17.90
|
18.80
|
18.04
|
11.70
|
4,500
|
|
2/26/2018
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.38
|
11.45
|
4,000
|
|
2/23/2018
|
-0.40 / -2.11%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
6,300
|
|
2/22/2018
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.82
|
200
|
|
2/21/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.80
|
19.10
|
19.00
|
11.88
|
400
|
|
|