|
Closing price on 7/9/2024
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
20.70 |
| Volume |
10,900 |
| Split-adjusted Price |
21.30 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
+0.10 / +0.47%
|
21.20
|
21.30
|
20.70
|
21.30
|
21.18
|
21.30
|
10,900
|
|
|
7/8/2024
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.60
|
21.20
|
21.23
|
21.20
|
5,600
|
|
|
7/5/2024
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.25
|
21.50
|
1,000
|
|
|
7/4/2024
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2,000
|
|
|
7/3/2024
|
-0.40 / -1.86%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
21.10
|
2,400
|
|
|
7/2/2024
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.00
|
21.50
|
21.39
|
21.50
|
3,400
|
|
|
7/1/2024
|
+0.70 / +3.37%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
100
|
|
|
6/28/2024
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.97
|
20.80
|
3,300
|
|
|
6/27/2024
|
0.00 / 0.00%
|
21.10
|
21.70
|
21.10
|
21.10
|
21.14
|
21.10
|
6,700
|
|
|
6/26/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5,500
|
|
|
6/25/2024
|
-0.60 / -2.76%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.11
|
21.10
|
10,300
|
|
|
6/24/2024
|
-0.20 / -0.91%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.63
|
21.70
|
10,100
|
|
|
6/21/2024
|
+1.00 / +4.78%
|
22.40
|
22.40
|
21.50
|
21.90
|
21.83
|
21.90
|
6,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.93
|
20.90
|
29,200
|
|
|
6/19/2024
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.63
|
20.90
|
13,600
|
|
|
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
|
|
|