Closing price on 5/16/2018
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.50 |
Volume |
0 |
Split-adjusted Price |
11.51 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.51
|
0
|
|
5/15/2018
|
+0.40 / +2.21%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.52
|
11.51
|
600
|
|
5/14/2018
|
-0.50 / -2.69%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.11
|
11.26
|
4,100
|
|
5/11/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
0
|
|
5/10/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
0
|
|
5/9/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
0
|
|
5/8/2018
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.55
|
11.57
|
200
|
|
5/7/2018
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
11.51
|
0
|
|
5/4/2018
|
+0.20 / +1.09%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.03
|
11.51
|
9,400
|
|
5/3/2018
|
+0.20 / +1.10%
|
18.10
|
18.60
|
18.10
|
18.30
|
18.38
|
11.38
|
4,700
|
|
5/2/2018
|
-0.70 / -3.72%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.26
|
900
|
|
4/27/2018
|
-0.20 / -1.05%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.57
|
11.70
|
5,800
|
|
4/26/2018
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.82
|
100
|
|
4/24/2018
|
-0.50 / -2.60%
|
17.90
|
18.90
|
17.90
|
18.70
|
17.98
|
11.63
|
3,300
|
|
4/23/2018
|
+0.40 / +2.13%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.94
|
100
|
|
4/20/2018
|
-0.70 / -3.59%
|
17.70
|
18.80
|
17.70
|
18.80
|
18.49
|
11.70
|
1,900
|
|
4/19/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.13
|
0
|
|
4/18/2018
|
+0.60 / +3.17%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.23
|
12.13
|
400
|
|
4/17/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.76
|
0
|
|
4/16/2018
|
+0.10 / +0.53%
|
19.20
|
19.20
|
17.80
|
18.90
|
18.27
|
11.76
|
2,400
|
|
4/13/2018
|
-0.70 / -3.59%
|
17.70
|
19.50
|
17.70
|
18.80
|
18.00
|
11.70
|
1,300
|
|
4/12/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.13
|
0
|
|
4/11/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.13
|
0
|
|
4/10/2018
|
+0.90 / +4.84%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.13
|
12.13
|
400
|
|
4/9/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
0
|
|
4/6/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
0
|
|
4/5/2018
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.57
|
0
|
|
4/4/2018
|
-1.40 / -7.00%
|
18.10
|
18.80
|
18.10
|
18.60
|
18.13
|
11.57
|
5,300
|
|
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
|
|
|