|
Closing price on 7/14/2015
|
|
| Open |
16.50 |
| High |
17.30 |
| Low |
16.00 |
| Volume |
13,000 |
| Split-adjusted Price |
8.25 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2015
|
-0.10 / -0.57%
|
16.50
|
17.30
|
16.00
|
17.30
|
16.40
|
8.25
|
13,000
|
|
|
7/13/2015
|
-0.90 / -4.92%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.03
|
8.29
|
400
|
|
|
7/10/2015
|
+0.90 / +5.17%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
8.72
|
100
|
|
|
7/9/2015
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.29
|
900
|
|
|
7/8/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.06
|
0
|
|
|
7/7/2015
|
-0.40 / -2.31%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.52
|
8.06
|
1,200
|
|
|
7/6/2015
|
+0.40 / +2.37%
|
16.50
|
17.50
|
16.50
|
17.30
|
16.66
|
8.25
|
10,500
|
|
|
7/3/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.06
|
0
|
|
|
7/2/2015
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.40
|
8.06
|
2,300
|
|
|
7/1/2015
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.87
|
5,000
|
|
|
6/30/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.59
|
8.01
|
9,000
|
|
|
6/29/2015
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.46
|
7.96
|
800
|
|
|
6/26/2015
|
-0.20 / -1.18%
|
16.40
|
16.80
|
16.20
|
16.70
|
16.53
|
7.96
|
2,200
|
|
|
6/25/2015
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.06
|
600
|
|
|
6/24/2015
|
+0.20 / +1.23%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.10
|
7.82
|
1,100
|
|
|
6/23/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
7.72
|
500
|
|
|
6/22/2015
|
-0.10 / -0.61%
|
17.00
|
17.00
|
15.60
|
16.20
|
15.85
|
7.72
|
1,400
|
|
|
6/19/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.77
|
0
|
|
|
6/18/2015
|
+0.10 / +0.62%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.65
|
7.77
|
200
|
|
|
6/17/2015
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.72
|
100
|
|
|
6/16/2015
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.77
|
100
|
|
|
6/15/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.55
|
7.87
|
20,000
|
|
|
6/12/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.96
|
0
|
|
|
6/11/2015
|
-0.20 / -1.18%
|
16.20
|
16.90
|
16.10
|
16.70
|
16.32
|
7.96
|
4,800
|
|
|
6/10/2015
|
+0.10 / +0.60%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.36
|
8.06
|
2,700
|
|
|
6/9/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
0
|
|
|
6/8/2015
|
+0.60 / +3.70%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.44
|
8.01
|
500
|
|
|
6/5/2015
|
0.00 / 0.00%
|
16.20
|
17.40
|
16.20
|
16.20
|
16.42
|
7.72
|
1,700
|
|
|
6/4/2015
|
-0.10 / -0.61%
|
15.10
|
16.80
|
15.10
|
16.20
|
15.33
|
7.72
|
24,200
|
|
|
6/3/2015
|
-0.40 / -2.40%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.50
|
7.77
|
300
|
|
|