|
Closing price on 6/18/2024
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
41,800 |
| Split-adjusted Price |
20.70 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.71
|
20.70
|
41,800
|
|
|
6/17/2024
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.55
|
20.70
|
28,400
|
|
|
6/14/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
20.50
|
40,200
|
|
|
6/13/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11,500
|
|
|
6/12/2024
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.54
|
20.60
|
7,700
|
|
|
6/11/2024
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.55
|
20.60
|
600
|
|
|
6/10/2024
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.51
|
20.50
|
10,700
|
|
|
6/7/2024
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.50
|
20.50
|
20.81
|
20.50
|
5,800
|
|
|
6/6/2024
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.73
|
20.80
|
3,600
|
|
|
6/5/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,500
|
|
|
6/4/2024
|
+0.30 / +1.49%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.36
|
20.50
|
29,500
|
|
|
6/3/2024
|
+0.20 / +1.00%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.48
|
20.20
|
1,700
|
|
|
5/31/2024
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8,900
|
|
|
5/30/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
20.00
|
20.60
|
20.05
|
20.60
|
17,700
|
|
|
5/29/2024
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.11
|
20.60
|
25,400
|
|
|
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
|
|
|