Closing price on 4/7/2023
|
|
Open |
18.30 |
High |
18.30 |
Low |
18.00 |
Volume |
5,600 |
Split-adjusted Price |
15.58 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2023
|
-0.20 / -1.10%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.27
|
15.58
|
5,600
|
|
4/6/2023
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.08
|
15.75
|
1,600
|
|
4/5/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.58
|
2,600
|
|
4/4/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.58
|
1,200
|
|
4/3/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.58
|
4,700
|
|
3/31/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.58
|
0
|
|
3/30/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.58
|
400
|
|
3/29/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.58
|
0
|
|
3/28/2023
|
+0.50 / +2.86%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.93
|
15.58
|
300
|
|
3/27/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.15
|
200
|
|
3/24/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.15
|
12,900
|
|
3/23/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.15
|
0
|
|
3/22/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.15
|
0
|
|
3/21/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.15
|
3,000
|
|
3/20/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.10
|
17.50
|
17.00
|
15.15
|
3,700
|
|
3/17/2023
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.15
|
2,500
|
|
3/16/2023
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.63
|
15.32
|
6,600
|
|
3/15/2023
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
15.23
|
400
|
|
3/14/2023
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.48
|
15.15
|
2,100
|
|
3/13/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.23
|
0
|
|
3/10/2023
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.23
|
2,500
|
|
3/9/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.49
|
0
|
|
3/8/2023
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.49
|
200
|
|
3/7/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.15
|
1,100
|
|
3/6/2023
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.15
|
100
|
|
3/3/2023
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.35
|
14.97
|
2,500
|
|
3/2/2023
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.30
|
15.15
|
5,100
|
|
3/1/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.42
|
15.06
|
7,700
|
|
2/28/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.06
|
3,700
|
|
2/27/2023
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.46
|
15.06
|
5,800
|
|
|