|
Closing price on 5/28/2024
|
|
| Open |
22.10 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
61,300 |
| Split-adjusted Price |
20.60 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.00
|
22.10
|
22.12
|
20.60
|
61,300
|
|
|
5/27/2024
|
+0.30 / +1.38%
|
21.80
|
22.20
|
21.80
|
22.10
|
22.03
|
20.60
|
65,800
|
|
|
5/24/2024
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.70
|
21.80
|
21.80
|
20.32
|
56,200
|
|
|
5/23/2024
|
-0.30 / -1.36%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.80
|
20.23
|
35,700
|
|
|
5/22/2024
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.60
|
22.00
|
21.71
|
20.51
|
69,600
|
|
|
5/21/2024
|
-0.20 / -0.91%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.82
|
20.32
|
45,300
|
|
|
5/20/2024
|
+0.30 / +1.38%
|
21.80
|
22.10
|
21.50
|
22.00
|
21.85
|
20.51
|
107,700
|
|
|
5/17/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.51
|
20.23
|
80,600
|
|
|
5/16/2024
|
+0.60 / +2.86%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.68
|
20.13
|
93,100
|
|
|
5/15/2024
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.90
|
19.57
|
11,000
|
|
|
5/14/2024
|
+0.50 / +2.48%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.48
|
19.30
|
58,500
|
|
|
5/13/2024
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.38
|
18.83
|
2,900
|
|
|
5/10/2024
|
-0.20 / -0.99%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.12
|
18.74
|
8,600
|
|
|
5/9/2024
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.20
|
20.30
|
20.30
|
18.92
|
29,100
|
|
|
5/8/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.35
|
18.83
|
4,800
|
|
|
5/7/2024
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.00
|
20.20
|
20.20
|
18.83
|
3,600
|
|
|
5/6/2024
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.02
|
100
|
|
|
5/3/2024
|
-0.20 / -0.99%
|
19.70
|
20.80
|
19.70
|
20.10
|
20.26
|
18.74
|
3,000
|
|
|
5/2/2024
|
+0.60 / +3.05%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.09
|
18.92
|
32,000
|
|
|
4/26/2024
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.50
|
18.36
|
31,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
18.18
|
37,500
|
|
|
4/24/2024
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
18.18
|
12,500
|
|
|
4/23/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.18
|
6,600
|
|
|
4/22/2024
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.44
|
18.18
|
116,200
|
|
|
4/19/2024
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.38
|
18.08
|
16,800
|
|
|
4/17/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.08
|
2,400
|
|
|
4/16/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.40
|
18.08
|
11,900
|
|
|
4/15/2024
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.53
|
18.08
|
15,100
|
|
|
4/12/2024
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.27
|
700
|
|
|
4/11/2024
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.68
|
18.18
|
1,700
|
|
|