|
Closing price on 5/6/2016
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.20 |
| Volume |
100 |
| Split-adjusted Price |
9.47 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2016
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.47
|
100
|
|
|
5/5/2016
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.37
|
100
|
|
|
5/4/2016
|
-0.20 / -1.09%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.47
|
200
|
|
|
4/29/2016
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.60
|
9.58
|
2,700
|
|
|
4/28/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
18.40
|
19.00
|
9.58
|
200
|
|
|
4/27/2016
|
+0.30 / +1.66%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.17
|
9.58
|
300
|
|
|
4/26/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.42
|
0
|
|
|
4/25/2016
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.42
|
0
|
|
|
4/22/2016
|
-0.20 / -1.09%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.50
|
9.42
|
200
|
|
|
4/21/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.53
|
0
|
|
|
4/20/2016
|
-0.10 / -0.54%
|
17.60
|
18.30
|
17.50
|
18.30
|
17.52
|
9.53
|
10,100
|
|
|
4/19/2016
|
-0.90 / -4.66%
|
17.60
|
18.40
|
17.50
|
18.40
|
17.53
|
9.58
|
3,310
|
|
|
4/15/2016
|
+1.00 / +5.46%
|
18.00
|
19.30
|
18.00
|
19.30
|
18.11
|
10.05
|
13,400
|
|
|
4/14/2016
|
+0.70 / +3.98%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.53
|
100
|
|
|
4/13/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
18.00
|
9.16
|
6,100
|
|
|
4/12/2016
|
-0.20 / -1.12%
|
17.80
|
18.30
|
17.60
|
17.60
|
17.69
|
9.16
|
2,200
|
|
|
4/11/2016
|
-0.50 / -2.73%
|
17.60
|
18.30
|
17.60
|
17.80
|
17.99
|
9.27
|
5,400
|
|
|
4/8/2016
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.53
|
0
|
|
|
4/7/2016
|
-0.10 / -0.54%
|
17.60
|
18.30
|
17.50
|
18.30
|
17.71
|
9.53
|
13,100
|
|
|
4/6/2016
|
+0.80 / +4.55%
|
17.50
|
18.40
|
17.50
|
18.40
|
17.65
|
9.58
|
4,300
|
|
|
4/5/2016
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.16
|
1,000
|
|
|
4/4/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.50
|
9.01
|
2,200
|
|
|
4/1/2016
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.10
|
9.06
|
1,700
|
|
|
3/31/2016
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.01
|
1,100
|
|
|
3/30/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.11
|
0
|
|
|
3/29/2016
|
-0.40 / -2.23%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.29
|
9.11
|
1,400
|
|
|
3/28/2016
|
+0.20 / +1.13%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.54
|
9.32
|
3,300
|
|
|
3/25/2016
|
+0.20 / +1.14%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.10
|
9.21
|
7,900
|
|
|
3/24/2016
|
-0.70 / -3.85%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.48
|
9.11
|
2,900
|
|
|
3/23/2016
|
+0.40 / +2.25%
|
18.30
|
18.30
|
16.90
|
18.20
|
17.54
|
9.47
|
10,300
|
|
|