|
Closing price on 8/31/2017
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.10 |
| Volume |
2,800 |
| Split-adjusted Price |
11.68 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.10
|
20.50
|
20.49
|
11.68
|
2,800
|
|
|
8/30/2017
|
-0.20 / -0.96%
|
20.40
|
20.60
|
20.40
|
20.60
|
20.41
|
11.73
|
2,700
|
|
|
8/29/2017
|
0.00 / 0.00%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.55
|
11.85
|
200
|
|
|
8/28/2017
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.81
|
11.85
|
2,100
|
|
|
8/25/2017
|
+0.10 / +0.48%
|
20.80
|
21.50
|
20.80
|
21.00
|
21.00
|
11.96
|
2,800
|
|
|
8/24/2017
|
0.00 / 0.00%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.20
|
11.90
|
3,000
|
|
|
8/23/2017
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.00
|
20.90
|
20.22
|
11.90
|
2,500
|
|
|
8/22/2017
|
-0.20 / -0.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.73
|
11.96
|
300
|
|
|
8/21/2017
|
-0.20 / -0.93%
|
21.70
|
21.70
|
20.40
|
21.20
|
20.58
|
12.07
|
7,300
|
|
|
8/18/2017
|
0.00 / 0.00%
|
21.60
|
22.20
|
21.40
|
21.40
|
21.59
|
12.19
|
2,100
|
|
|
8/17/2017
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.19
|
0
|
|
|
8/16/2017
|
-0.40 / -1.83%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.14
|
12.19
|
800
|
|
|
8/15/2017
|
+0.80 / +3.81%
|
21.30
|
21.80
|
20.50
|
21.80
|
21.38
|
12.42
|
3,800
|
|
|
8/14/2017
|
-0.50 / -2.33%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.73
|
11.96
|
3,000
|
|
|
8/11/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.25
|
0
|
|
|
8/10/2017
|
+0.10 / +0.47%
|
21.60
|
22.20
|
20.50
|
21.50
|
21.30
|
12.25
|
2,200
|
|
|
8/9/2017
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.07
|
12.19
|
300
|
|
|
8/8/2017
|
0.00 / 0.00%
|
21.20
|
21.50
|
20.40
|
20.90
|
20.69
|
11.90
|
184,000
|
|
|
8/7/2017
|
-0.30 / -1.42%
|
21.40
|
21.90
|
20.50
|
20.90
|
20.91
|
11.90
|
6,100
|
|
|
8/4/2017
|
+0.30 / +1.44%
|
21.30
|
21.90
|
20.30
|
21.20
|
21.07
|
12.07
|
1,700
|
|
|
8/3/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
20.90
|
21.05
|
11.90
|
200
|
|
|
8/2/2017
|
-0.30 / -1.42%
|
20.30
|
21.10
|
20.30
|
20.90
|
20.90
|
11.90
|
1,300
|
|
|
8/1/2017
|
-1.00 / -4.50%
|
20.20
|
21.90
|
20.20
|
21.20
|
20.93
|
12.07
|
600
|
|
|
7/31/2017
|
+1.50 / +7.25%
|
21.00
|
22.50
|
19.60
|
22.20
|
21.17
|
12.64
|
10,600
|
|
|
7/28/2017
|
+0.20 / +0.98%
|
21.00
|
21.00
|
19.60
|
20.70
|
20.16
|
11.79
|
3,200
|
|
|
7/27/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.50
|
20.50
|
20.03
|
11.68
|
3,100
|
|
|
7/26/2017
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.68
|
500
|
|
|
7/25/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
12.07
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
12.07
|
0
|
|
|
7/21/2017
|
-0.20 / -0.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
12.07
|
500
|
|
|