|
Closing price on 6/6/2017
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
19.20 |
| Volume |
0 |
| Split-adjusted Price |
10.94 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.94
|
0
|
|
|
6/5/2017
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.12
|
10.94
|
5,000
|
|
|
6/2/2017
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.18
|
10.99
|
400
|
|
|
6/1/2017
|
-0.20 / -1.03%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.14
|
10.99
|
1,200
|
|
|
5/31/2017
|
+0.40 / +2.09%
|
19.10
|
20.00
|
18.80
|
19.50
|
19.27
|
11.11
|
9,800
|
|
|
5/30/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.70
|
19.10
|
18.92
|
10.88
|
5,600
|
|
|
5/29/2017
|
-0.70 / -3.54%
|
19.00
|
19.10
|
18.70
|
19.10
|
18.81
|
10.88
|
3,600
|
|
|
5/26/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.28
|
0
|
|
|
5/25/2017
|
+1.00 / +5.32%
|
19.20
|
20.30
|
18.80
|
19.80
|
19.63
|
11.28
|
2,300
|
|
|
5/24/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.81
|
10.71
|
4,900
|
|
|
5/23/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.80
|
18.80
|
18.82
|
10.71
|
12,100
|
|
|
5/22/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.80
|
18.80
|
18.85
|
10.71
|
1,000
|
|
|
5/19/2017
|
-0.30 / -1.57%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.81
|
10.71
|
8,700
|
|
|
5/18/2017
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.80
|
19.10
|
18.82
|
10.88
|
4,700
|
|
|
5/17/2017
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.80
|
19.30
|
18.80
|
10.99
|
10,100
|
|
|
5/16/2017
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.21
|
10.99
|
2,100
|
|
|
5/15/2017
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.99
|
100
|
|
|
5/12/2017
|
+0.30 / +1.60%
|
18.90
|
19.10
|
18.90
|
19.10
|
18.99
|
10.88
|
3,200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.71
|
0
|
|
|
5/10/2017
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.78
|
10.71
|
1,640
|
|
|
5/9/2017
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.79
|
10.65
|
43,300
|
|
|
5/8/2017
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
18.80
|
18.81
|
10.71
|
5,600
|
|
|
5/5/2017
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.71
|
500
|
|
|
5/4/2017
|
-1.10 / -5.50%
|
18.30
|
19.20
|
18.30
|
18.90
|
18.37
|
10.76
|
10,200
|
|
|
5/3/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.39
|
0
|
|
|
4/28/2017
|
+1.20 / +6.38%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.39
|
100
|
|
|
4/27/2017
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.50
|
10.71
|
2,800
|
|
|
4/26/2017
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.40
|
10.54
|
8,000
|
|
|
4/25/2017
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.71
|
100
|
|
|
4/24/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.80
|
10.59
|
500
|
|
|