|
Closing price on 5/25/2015
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.80 |
| Volume |
2,100 |
| Split-adjusted Price |
8.01 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2015
|
+0.50 / +3.07%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
2,100
|
|
|
5/22/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.77
|
300
|
|
|
5/21/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.77
|
200
|
|
|
5/20/2015
|
+0.10 / +0.62%
|
15.10
|
16.30
|
15.00
|
16.30
|
15.55
|
7.77
|
5,500
|
|
|
5/19/2015
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.72
|
400
|
|
|
5/18/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.87
|
0
|
|
|
5/15/2015
|
+0.70 / +4.43%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
7.87
|
800
|
|
|
5/14/2015
|
-1.00 / -5.95%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.50
|
7.53
|
1,900
|
|
|
5/13/2015
|
+0.50 / +3.07%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
100
|
|
|
5/12/2015
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.77
|
600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.46
|
7.87
|
1,600
|
|
|
5/8/2015
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.87
|
100
|
|
|
5/7/2015
|
+0.50 / +3.05%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.36
|
8.06
|
9,400
|
|
|
5/6/2015
|
+0.60 / +3.80%
|
16.90
|
16.90
|
15.80
|
16.40
|
16.00
|
7.82
|
18,700
|
|
|
5/5/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.53
|
1,900
|
|
|
5/4/2015
|
-1.00 / -5.95%
|
16.80
|
16.80
|
15.50
|
15.80
|
15.71
|
7.53
|
22,800
|
|
|
4/27/2015
|
+1.00 / +6.33%
|
16.70
|
16.80
|
15.70
|
16.80
|
15.91
|
8.01
|
13,600
|
|
|
4/24/2015
|
+0.10 / +0.64%
|
16.00
|
16.80
|
15.70
|
15.80
|
15.96
|
7.53
|
18,400
|
|
|
4/23/2015
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.48
|
6,500
|
|
|
4/22/2015
|
-0.30 / -1.83%
|
15.20
|
16.20
|
15.20
|
16.10
|
15.63
|
7.68
|
1,000
|
|
|
4/21/2015
|
+0.60 / +3.80%
|
16.40
|
16.40
|
15.50
|
16.40
|
15.73
|
7.82
|
4,800
|
|
|
4/20/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.40
|
7.53
|
600
|
|
|
4/17/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.53
|
1,000
|
|
|
4/16/2015
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.62
|
7.53
|
6,100
|
|
|
4/15/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.67
|
7.58
|
1,800
|
|
|
4/14/2015
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.63
|
7.58
|
4,100
|
|
|
4/13/2015
|
-0.80 / -4.76%
|
15.40
|
16.10
|
15.40
|
16.00
|
15.75
|
7.63
|
400
|
|
|
4/10/2015
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
100
|
|
|
4/9/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.87
|
0
|
|
|
4/8/2015
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.87
|
1,100
|
|
|