|
Closing price on 9/28/2022
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.10 |
| Volume |
5,000 |
| Split-adjusted Price |
17.57 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.10 / -0.49%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.27
|
17.57
|
5,000
|
|
|
9/27/2022
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.47
|
17.66
|
9,100
|
|
|
9/26/2022
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.43
|
17.57
|
15,900
|
|
|
9/23/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.83
|
2,100
|
|
|
9/22/2022
|
-0.10 / -0.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.50
|
17.83
|
600
|
|
|
9/21/2022
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.61
|
17.92
|
2,700
|
|
|
9/20/2022
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.65
|
18.00
|
200
|
|
|
9/19/2022
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.33
|
17.66
|
1,200
|
|
|
9/16/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.31
|
17.57
|
2,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.57
|
700
|
|
|
9/14/2022
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
17.57
|
2,200
|
|
|
9/13/2022
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.50
|
17.66
|
2,100
|
|
|
9/12/2022
|
+0.10 / +0.49%
|
22.50
|
22.50
|
20.60
|
20.60
|
21.28
|
17.83
|
1,600
|
|
|
9/9/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.74
|
24,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
17.74
|
35,300
|
|
|
9/7/2022
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.74
|
2,700
|
|
|
9/6/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.00
|
1,200
|
|
|
9/5/2022
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.00
|
400
|
|
|
8/31/2022
|
+0.40 / +1.97%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.51
|
17.92
|
5,200
|
|
|
8/30/2022
|
-0.40 / -1.93%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.31
|
17.57
|
2,500
|
|
|
8/29/2022
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.00
|
20.70
|
20.38
|
17.92
|
3,500
|
|
|
8/26/2022
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.52
|
18.18
|
47,100
|
|
|
8/25/2022
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.74
|
100
|
|
|
8/24/2022
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
17.83
|
14,900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.74
|
11,600
|
|
|
8/22/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.49
|
17.74
|
1,800
|
|
|
8/19/2022
|
-0.30 / -1.44%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.68
|
17.74
|
7,500
|
|
|
8/18/2022
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.44
|
18.00
|
4,300
|
|
|
8/17/2022
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.48
|
17.74
|
12,500
|
|
|
8/16/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.74
|
8,000
|
|
|