|
Closing price on 8/31/2021
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
11,900 |
| Split-adjusted Price |
15.83 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.00
|
19.60
|
19.24
|
15.83
|
11,900
|
|
|
8/30/2021
|
+0.30 / +1.55%
|
19.40
|
19.60
|
19.00
|
19.60
|
19.38
|
15.83
|
11,300
|
|
|
8/27/2021
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.51
|
15.59
|
8,100
|
|
|
8/26/2021
|
+0.60 / +3.13%
|
19.50
|
20.00
|
19.20
|
19.80
|
19.74
|
15.99
|
27,400
|
|
|
8/25/2021
|
+0.50 / +2.67%
|
18.90
|
20.00
|
18.90
|
19.20
|
19.28
|
15.51
|
19,400
|
|
|
8/24/2021
|
+0.70 / +3.89%
|
18.10
|
19.50
|
18.10
|
18.70
|
18.66
|
15.10
|
24,600
|
|
|
8/23/2021
|
+0.10 / +0.56%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.50
|
14.54
|
1,200
|
|
|
8/20/2021
|
-0.10 / -0.56%
|
18.10
|
18.30
|
17.90
|
17.90
|
18.10
|
14.46
|
24,700
|
|
|
8/19/2021
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
14.54
|
8,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
14.46
|
3,300
|
|
|
8/17/2021
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
17.90
|
18.01
|
14.46
|
16,600
|
|
|
8/16/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.94
|
14.46
|
3,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
14.46
|
1,000
|
|
|
8/12/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
14.46
|
2,700
|
|
|
8/11/2021
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
14.46
|
700
|
|
|
8/10/2021
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.13
|
14.62
|
7,500
|
|
|
8/9/2021
|
+0.70 / +4.00%
|
17.50
|
19.00
|
17.50
|
18.20
|
18.39
|
14.70
|
13,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.13
|
1,500
|
|
|
8/5/2021
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.42
|
14.13
|
8,900
|
|
|
8/4/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.33
|
14.05
|
1,500
|
|
|
8/3/2021
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.33
|
14.05
|
3,000
|
|
|
8/2/2021
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.24
|
14.05
|
13,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.30
|
13.89
|
800
|
|
|
7/29/2021
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.30
|
13.89
|
900
|
|
|
7/28/2021
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.40
|
13.97
|
800
|
|
|
7/27/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.81
|
0
|
|
|
7/26/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.81
|
1,000
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.81
|
5,600
|
|
|
7/22/2021
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.81
|
100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.73
|
1,000
|
|
|