|
Closing price on 9/7/2023
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
19.20 |
| Volume |
3,300 |
| Split-adjusted Price |
17.90 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
17.90
|
3,300
|
|
|
9/6/2023
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.15
|
17.90
|
600
|
|
|
9/5/2023
|
-0.20 / -1.04%
|
18.60
|
19.20
|
18.00
|
19.00
|
18.73
|
17.71
|
5,400
|
|
|
8/31/2023
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
4,000
|
|
|
8/30/2023
|
-0.70 / -3.52%
|
19.10
|
19.20
|
19.00
|
19.20
|
19.02
|
17.90
|
11,000
|
|
|
8/29/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.55
|
0
|
|
|
8/28/2023
|
+0.50 / +2.58%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.49
|
18.55
|
1,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.08
|
0
|
|
|
8/24/2023
|
+0.30 / +1.57%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.20
|
18.08
|
200
|
|
|
8/23/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.04
|
17.80
|
11,700
|
|
|
8/22/2023
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.08
|
17.80
|
3,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
700
|
|
|
8/18/2023
|
-0.50 / -2.56%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
17.71
|
1,600
|
|
|
8/17/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.18
|
0
|
|
|
8/16/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.18
|
0
|
|
|
8/15/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.18
|
0
|
|
|
8/14/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.00
|
19.50
|
19.34
|
18.18
|
3,800
|
|
|
8/11/2023
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.18
|
700
|
|
|
8/10/2023
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.44
|
17.99
|
1,500
|
|
|
8/9/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.47
|
18.18
|
33,900
|
|
|
8/8/2023
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.46
|
18.18
|
11,500
|
|
|
8/7/2023
|
+0.40 / +2.09%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.35
|
18.18
|
600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.80
|
0
|
|
|
8/3/2023
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.80
|
9,600
|
|
|
8/2/2023
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.16
|
17.80
|
2,500
|
|
|
8/1/2023
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.31
|
17.99
|
5,400
|
|
|
7/31/2023
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.25
|
17.99
|
14,200
|
|
|
7/28/2023
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.08
|
17.80
|
1,700
|
|
|
7/27/2023
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.13
|
17.80
|
1,700
|
|
|
7/26/2023
|
-0.40 / -2.05%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.11
|
17.80
|
700
|
|
|