|
Closing price on 8/24/2016
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
1,700 |
| Split-adjusted Price |
10.78 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.81
|
10.78
|
1,700
|
|
|
8/23/2016
|
+0.70 / +3.47%
|
20.20
|
21.00
|
20.20
|
20.90
|
20.22
|
10.88
|
85,000
|
|
|
8/22/2016
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.20
|
20.40
|
10.52
|
500
|
|
|
8/19/2016
|
-0.20 / -0.98%
|
19.70
|
20.30
|
19.60
|
20.20
|
19.95
|
10.52
|
3,200
|
|
|
8/18/2016
|
+0.10 / +0.49%
|
20.90
|
20.90
|
19.80
|
20.40
|
20.29
|
10.62
|
900
|
|
|
8/17/2016
|
+0.10 / +0.50%
|
19.60
|
20.30
|
19.60
|
20.30
|
19.95
|
10.57
|
200
|
|
|
8/16/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.60
|
20.20
|
19.92
|
10.52
|
12,800
|
|
|
8/15/2016
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.20
|
10.52
|
12,300
|
|
|
8/12/2016
|
+0.20 / +1.00%
|
19.50
|
20.50
|
19.10
|
20.20
|
19.61
|
10.52
|
12,100
|
|
|
8/11/2016
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.41
|
100
|
|
|
8/10/2016
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.46
|
300
|
|
|
8/9/2016
|
0.00 / 0.00%
|
19.60
|
20.10
|
19.60
|
20.00
|
19.99
|
10.41
|
2,600
|
|
|
8/8/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.10
|
10.41
|
2,100
|
|
|
8/5/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.05
|
10.41
|
4,200
|
|
|
8/4/2016
|
-0.40 / -1.96%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.21
|
10.41
|
8,500
|
|
|
8/3/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.08
|
10.62
|
1,300
|
|
|
8/2/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.50
|
20.15
|
10.67
|
11,500
|
|
|
8/1/2016
|
-0.70 / -3.30%
|
21.20
|
21.50
|
20.30
|
20.50
|
20.66
|
10.67
|
24,500
|
|
|
7/29/2016
|
+0.80 / +3.92%
|
20.80
|
21.50
|
19.90
|
21.20
|
20.36
|
11.04
|
36,100
|
|
|
7/28/2016
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.04
|
10.62
|
9,200
|
|
|
7/27/2016
|
-0.40 / -1.92%
|
20.10
|
20.50
|
20.00
|
20.40
|
20.04
|
10.62
|
29,513
|
|
|
7/26/2016
|
+0.50 / +2.46%
|
20.90
|
20.90
|
19.90
|
20.80
|
19.93
|
10.83
|
23,000
|
|
|
7/25/2016
|
-0.10 / -0.49%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.17
|
10.57
|
21,700
|
|
|
7/22/2016
|
+0.40 / +2.00%
|
19.80
|
20.50
|
19.50
|
20.40
|
20.00
|
10.62
|
3,800
|
|
|
7/21/2016
|
-0.30 / -1.48%
|
19.90
|
20.30
|
19.90
|
20.00
|
20.05
|
10.41
|
7,140
|
|
|
7/20/2016
|
-0.20 / -0.98%
|
21.00
|
21.00
|
20.10
|
20.30
|
20.15
|
10.57
|
3,113
|
|
|
7/19/2016
|
-0.40 / -1.91%
|
20.70
|
22.00
|
20.00
|
20.50
|
20.19
|
10.67
|
27,700
|
|
|
7/18/2016
|
+1.90 / +10.00%
|
19.50
|
20.90
|
19.10
|
20.90
|
20.47
|
10.88
|
28,400
|
|
|
7/15/2016
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.88
|
9.89
|
500
|
|
|
7/14/2016
|
-0.50 / -2.56%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.28
|
9.89
|
2,700
|
|
|