|
Closing price on 6/9/2026
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
11,800 |
| Split-adjusted Price |
15.81 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
+0.20 / +1.17%
|
17.20
|
17.60
|
17.20
|
17.30
|
17.39
|
15.81
|
11,800
|
|
|
6/8/2026
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.02
|
15.63
|
600
|
|
|
6/5/2026
|
-0.20 / -1.14%
|
17.30
|
17.30
|
16.90
|
17.30
|
17.18
|
15.81
|
8,300
|
|
|
6/4/2026
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.51
|
15.99
|
1,400
|
|
|
6/3/2026
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.50
|
16.08
|
11,400
|
|
|
6/2/2026
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
15.90
|
400
|
|
|
6/1/2026
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.53
|
15.99
|
2,300
|
|
|
5/29/2026
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.50
|
16.17
|
700
|
|
|
5/28/2026
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.52
|
15.99
|
1,700
|
|
|
5/27/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.08
|
1,800
|
|
|
5/26/2026
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.63
|
16.08
|
3,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
15.99
|
800
|
|
|
5/22/2026
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.55
|
15.99
|
6,100
|
|
|
5/21/2026
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
16.17
|
100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
17.50
|
17.60
|
16.70
|
17.60
|
16.78
|
16.08
|
10,700
|
|
|
5/19/2026
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.74
|
16.08
|
2,900
|
|
|
5/18/2026
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.27
|
200
|
|
|
5/15/2026
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.72
|
16.17
|
2,100
|
|
|
5/14/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.08
|
2,100
|
|
|
5/13/2026
|
-0.30 / -1.68%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.73
|
16.08
|
400
|
|
|
5/12/2026
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.82
|
16.36
|
1,100
|
|
|
5/11/2026
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.64
|
16.27
|
2,700
|
|
|
5/8/2026
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.59
|
16.08
|
2,200
|
|
|
5/7/2026
|
-0.30 / -1.67%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.66
|
16.17
|
1,700
|
|
|
5/6/2026
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.81
|
16.45
|
3,300
|
|
|
5/5/2026
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.67
|
16.27
|
3,600
|
|
|
5/4/2026
|
+0.40 / +2.29%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.94
|
16.36
|
4,200
|
|
|
4/29/2026
|
-0.50 / -2.78%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.55
|
15.99
|
10,900
|
|
|
4/28/2026
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.81
|
16.45
|
24,400
|
|
|
4/24/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.45
|
5,000
|
|
|