|
Closing price on 5/25/2021
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.50 |
| Volume |
6,800 |
| Split-adjusted Price |
14.13 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
14.13
|
6,800
|
|
|
5/24/2021
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.60
|
14.29
|
12,500
|
|
|
5/21/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.44
|
14.13
|
4,300
|
|
|
5/20/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.13
|
4,400
|
|
|
5/19/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.43
|
14.13
|
16,700
|
|
|
5/18/2021
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.47
|
14.13
|
15,500
|
|
|
5/17/2021
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.55
|
14.21
|
6,000
|
|
|
5/14/2021
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.60
|
14.29
|
3,100
|
|
|
5/13/2021
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.51
|
14.21
|
10,100
|
|
|
5/12/2021
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.49
|
14.13
|
10,400
|
|
|
5/11/2021
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.43
|
14.29
|
2,400
|
|
|
5/10/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.61
|
14.29
|
12,900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.29
|
6,900
|
|
|
5/6/2021
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.73
|
14.29
|
11,400
|
|
|
5/5/2021
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.65
|
14.21
|
10,500
|
|
|
5/4/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.87
|
14.46
|
20,000
|
|
|
4/29/2021
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.12
|
14.54
|
4,300
|
|
|
4/28/2021
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
14.86
|
9,800
|
|
|
4/27/2021
|
+0.30 / +1.66%
|
19.30
|
19.30
|
18.30
|
18.40
|
18.52
|
14.86
|
11,900
|
|
|
4/26/2021
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.52
|
14.62
|
94,400
|
|
|
4/23/2021
|
+0.50 / +2.62%
|
19.10
|
19.70
|
19.00
|
19.60
|
19.24
|
14.69
|
33,300
|
|
|
4/22/2021
|
-0.30 / -1.55%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.10
|
14.32
|
28,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.40
|
14.54
|
6,100
|
|
|
4/19/2021
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.37
|
14.54
|
19,800
|
|
|
4/16/2021
|
0.00 / 0.00%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.29
|
14.24
|
75,100
|
|
|
4/15/2021
|
-0.60 / -3.06%
|
19.70
|
19.70
|
18.90
|
19.00
|
19.09
|
14.24
|
33,600
|
|
|
4/14/2021
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.66
|
14.69
|
39,000
|
|
|
4/13/2021
|
+0.40 / +2.05%
|
19.50
|
20.10
|
19.50
|
19.90
|
19.88
|
14.92
|
48,600
|
|
|
4/12/2021
|
+0.50 / +2.63%
|
19.00
|
19.60
|
18.50
|
19.50
|
18.79
|
14.62
|
96,400
|
|
|
4/9/2021
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.40
|
19.00
|
18.50
|
14.24
|
83,100
|
|
|