|
Closing price on 9/25/2015
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
1,100 |
| Split-adjusted Price |
8.29 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.04
|
8.29
|
1,100
|
|
|
9/24/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.34
|
0
|
|
|
9/23/2015
|
-0.20 / -1.13%
|
16.50
|
17.50
|
16.20
|
17.50
|
16.52
|
8.34
|
500
|
|
|
9/22/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.44
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.44
|
0
|
|
|
9/18/2015
|
+0.70 / +4.12%
|
17.10
|
18.00
|
17.00
|
17.70
|
17.14
|
8.44
|
4,000
|
|
|
9/17/2015
|
-0.20 / -1.16%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.83
|
8.10
|
1,900
|
|
|
9/16/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.20
|
0
|
|
|
9/15/2015
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.20
|
100
|
|
|
9/14/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
0
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
7,400
|
|
|
9/10/2015
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
300
|
|
|
9/9/2015
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.77
|
8.15
|
700
|
|
|
9/8/2015
|
-0.20 / -1.16%
|
16.80
|
17.30
|
16.80
|
17.10
|
16.81
|
8.15
|
5,900
|
|
|
9/7/2015
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.25
|
500
|
|
|
9/4/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.15
|
0
|
|
|
9/3/2015
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.80
|
8.15
|
300
|
|
|
9/1/2015
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.01
|
8.01
|
1,300
|
|
|
8/31/2015
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.70
|
16.70
|
17.40
|
7.96
|
1,400
|
|
|
8/28/2015
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.14
|
8.34
|
700
|
|
|
8/27/2015
|
-1.20 / -6.45%
|
17.20
|
17.90
|
16.90
|
17.40
|
17.26
|
8.29
|
500
|
|
|
8/26/2015
|
+1.40 / +8.14%
|
17.20
|
18.60
|
16.50
|
18.60
|
16.90
|
8.87
|
9,400
|
|
|
8/25/2015
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.20
|
400
|
|
|
8/24/2015
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.20
|
17.30
|
16.44
|
8.25
|
700
|
|
|
8/21/2015
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.65
|
7.87
|
400
|
|
|
8/20/2015
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.53
|
8.01
|
400
|
|
|
8/19/2015
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
8.01
|
400
|
|
|
8/18/2015
|
+0.40 / +2.42%
|
17.40
|
17.40
|
16.50
|
16.90
|
16.97
|
8.06
|
400
|
|
|
8/17/2015
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.88
|
7.87
|
12,200
|
|
|
8/14/2015
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.06
|
100
|
|
|