Closing price on 9/18/2024
|
|
Open |
21.00 |
High |
21.00 |
Low |
21.00 |
Volume |
30,200 |
Split-adjusted Price |
21.00 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
30,200
|
|
9/17/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
26,400
|
|
9/16/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8,300
|
|
9/13/2024
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.09
|
21.00
|
9,300
|
|
9/12/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2,900
|
|
9/11/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11,800
|
|
9/10/2024
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
21.00
|
4,800
|
|
9/9/2024
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.06
|
21.00
|
1,300
|
|
9/6/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
200
|
|
9/5/2024
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
300
|
|
9/4/2024
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.36
|
21.20
|
2,900
|
|
8/30/2024
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.00
|
21.40
|
21.27
|
21.40
|
15,400
|
|
8/29/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5,600
|
|
8/28/2024
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.33
|
21.30
|
5,700
|
|
8/27/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1,100
|
|
8/26/2024
|
+0.30 / +1.43%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.38
|
21.30
|
4,200
|
|
8/23/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
8/22/2024
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.03
|
21.00
|
5,000
|
|
8/21/2024
|
+0.10 / +0.48%
|
21.40
|
21.40
|
21.10
|
21.10
|
21.35
|
21.10
|
1,600
|
|
8/20/2024
|
-0.10 / -0.47%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.05
|
21.00
|
10,500
|
|
8/19/2024
|
-0.30 / -1.40%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12,300
|
|
8/16/2024
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.00
|
21.40
|
21.08
|
21.40
|
5,100
|
|
8/15/2024
|
+0.20 / +0.95%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.11
|
21.20
|
1,000
|
|
8/14/2024
|
-0.30 / -1.41%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.05
|
21.00
|
6,000
|
|
8/13/2024
|
-0.40 / -1.84%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.37
|
21.30
|
1,500
|
|
8/12/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
100
|
|
8/9/2024
|
+0.40 / +1.88%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.72
|
21.70
|
2,700
|
|
8/8/2024
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.25
|
21.30
|
200
|
|
8/7/2024
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.01
|
21.10
|
12,500
|
|
8/6/2024
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.70
|
21.00
|
21.08
|
21.00
|
5,200
|
|
|