|
Closing price on 5/7/2015
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
9,400 |
| Split-adjusted Price |
8.06 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2015
|
+0.20 / +1.26%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.12
|
7.68
|
4,600
|
|
|
4/6/2015
|
+0.20 / +1.27%
|
16.70
|
16.70
|
15.60
|
15.90
|
15.93
|
7.58
|
800
|
|
|
4/3/2015
|
-1.70 / -9.77%
|
17.00
|
19.00
|
15.70
|
15.70
|
15.93
|
7.48
|
11,700
|
|
|
4/2/2015
|
+1.50 / +9.43%
|
16.10
|
17.40
|
16.10
|
17.40
|
16.75
|
8.29
|
5,900
|
|
|
4/1/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.58
|
0
|
|
|
3/31/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.58
|
5,000
|
|
|
3/30/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.58
|
100
|
|
|
3/27/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.58
|
0
|
|
|
3/26/2015
|
+0.20 / +1.27%
|
14.70
|
16.10
|
14.70
|
15.90
|
15.52
|
7.58
|
1,102
|
|
|
3/25/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.48
|
0
|
|
|
3/24/2015
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
7.48
|
2,100
|
|
|
3/23/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.53
|
0
|
|
|