Closing price on 8/17/2022
|
|
Open |
20.40 |
High |
20.50 |
Low |
20.40 |
Volume |
12,500 |
Split-adjusted Price |
17.74 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2022
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.48
|
17.74
|
12,500
|
|
8/16/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.74
|
8,000
|
|
8/15/2022
|
-0.80 / -3.76%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.51
|
17.74
|
13,600
|
|
8/12/2022
|
+0.30 / +1.43%
|
20.60
|
21.30
|
20.50
|
21.30
|
20.55
|
18.44
|
6,800
|
|
8/11/2022
|
+0.30 / +1.45%
|
20.90
|
21.50
|
20.90
|
21.00
|
21.12
|
18.18
|
5,700
|
|
8/10/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.92
|
5,900
|
|
8/9/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.92
|
600
|
|
8/8/2022
|
+0.30 / +1.47%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.47
|
17.92
|
7,400
|
|
8/5/2022
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.37
|
17.66
|
3,100
|
|
8/4/2022
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.27
|
17.48
|
300
|
|
8/3/2022
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.66
|
2,900
|
|
8/2/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.00
|
0
|
|
8/1/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.00
|
0
|
|
7/29/2022
|
+0.80 / +4.00%
|
20.10
|
20.90
|
20.10
|
20.80
|
20.41
|
18.00
|
1,200
|
|
7/28/2022
|
-0.40 / -1.96%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.66
|
17.31
|
3,200
|
|
7/27/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.66
|
0
|
|
7/26/2022
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.04
|
17.66
|
900
|
|
7/25/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.66
|
0
|
|
7/22/2022
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.14
|
17.66
|
1,400
|
|
7/21/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.40
|
100
|
|
7/20/2022
|
-0.30 / -1.47%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.40
|
5,000
|
|
7/19/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.49
|
17.66
|
2,100
|
|
7/18/2022
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.66
|
300
|
|
7/15/2022
|
-0.20 / -0.98%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.03
|
17.57
|
1,100
|
|
7/14/2022
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.74
|
200
|
|
7/13/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.14
|
400
|
|
7/12/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.14
|
100
|
|
7/11/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.14
|
100
|
|
7/8/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.14
|
400
|
|
7/7/2022
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.14
|
300
|
|
|