|
Closing price on 6/4/2021
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.20 |
| Volume |
69,300 |
| Split-adjusted Price |
14.29 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
-0.50 / -2.75%
|
18.40
|
18.40
|
17.20
|
17.70
|
17.34
|
14.29
|
69,300
|
|
|
6/3/2021
|
+0.70 / +4.00%
|
17.40
|
18.20
|
17.20
|
18.20
|
17.35
|
14.70
|
60,400
|
|
|
6/2/2021
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.31
|
14.13
|
9,300
|
|
|
6/1/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
14.05
|
14,500
|
|
|
5/31/2021
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.43
|
14.21
|
10,100
|
|
|
5/28/2021
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.47
|
14.13
|
27,300
|
|
|
5/27/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.46
|
14.05
|
34,300
|
|
|
5/26/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.45
|
14.13
|
5,100
|
|
|
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
|
|
|