Closing price on 8/13/2018
|
|
Open |
17.80 |
High |
18.40 |
Low |
17.80 |
Volume |
2,900 |
Split-adjusted Price |
11.45 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2018
|
+0.20 / +1.10%
|
17.80
|
18.40
|
17.80
|
18.40
|
17.82
|
11.45
|
2,900
|
|
8/10/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.32
|
0
|
|
8/9/2018
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.32
|
100
|
|
8/8/2018
|
-0.50 / -2.66%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
11.38
|
200
|
|
8/7/2018
|
-0.10 / -0.53%
|
17.70
|
18.80
|
17.70
|
18.80
|
18.07
|
11.70
|
300
|
|
8/6/2018
|
-0.10 / -0.53%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.00
|
11.76
|
700
|
|
8/3/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.82
|
0
|
|
8/2/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.82
|
0
|
|
8/1/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.82
|
0
|
|
7/31/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.82
|
0
|
|
7/30/2018
|
+1.20 / +6.74%
|
17.90
|
19.40
|
17.90
|
19.00
|
18.61
|
11.82
|
2,800
|
|
7/27/2018
|
-0.60 / -3.26%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.07
|
100
|
|
7/26/2018
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.13
|
11.45
|
400
|
|
7/25/2018
|
+0.90 / +5.14%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
11.45
|
100
|
|
7/24/2018
|
-0.20 / -1.13%
|
19.00
|
19.00
|
17.50
|
17.50
|
17.60
|
10.89
|
2,100
|
|
7/23/2018
|
-0.70 / -3.80%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.68
|
11.01
|
2,600
|
|
7/20/2018
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.04
|
11.45
|
1,100
|
|
7/19/2018
|
+0.10 / +0.54%
|
17.60
|
19.60
|
17.50
|
18.50
|
18.21
|
11.51
|
2,800
|
|
7/18/2018
|
-0.50 / -2.65%
|
17.90
|
18.50
|
17.50
|
18.40
|
17.82
|
11.45
|
1,300
|
|
7/17/2018
|
0.00 / 0.00%
|
17.90
|
18.90
|
17.90
|
18.90
|
18.47
|
11.76
|
600
|
|
7/16/2018
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.76
|
0
|
|
7/13/2018
|
+0.10 / +0.53%
|
19.50
|
19.50
|
17.80
|
18.90
|
18.27
|
11.76
|
600
|
|
7/12/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.70
|
0
|
|
7/11/2018
|
0.00 / 0.00%
|
17.90
|
18.80
|
17.90
|
18.80
|
18.05
|
11.70
|
600
|
|
7/10/2018
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.70
|
100
|
|
7/9/2018
|
-1.60 / -7.80%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.76
|
300
|
|
7/6/2018
|
+1.70 / +9.04%
|
19.50
|
20.50
|
19.50
|
20.50
|
19.83
|
12.75
|
300
|
|
7/5/2018
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.70
|
0
|
|
7/4/2018
|
-1.10 / -5.53%
|
19.20
|
20.50
|
18.20
|
18.80
|
19.37
|
11.70
|
1,900
|
|
7/3/2018
|
+1.60 / +8.74%
|
18.20
|
19.90
|
18.20
|
19.90
|
18.64
|
12.38
|
1,200
|
|
|