|
Closing price on 9/8/2015
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
5,900 |
| Split-adjusted Price |
8.15 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2015
|
-0.20 / -1.18%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
8.01
|
200
|
|
|
8/12/2015
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.80
|
8.10
|
200
|
|
|
8/11/2015
|
-0.50 / -2.87%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.75
|
8.06
|
900
|
|
|
8/10/2015
|
-0.10 / -0.57%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.00
|
8.29
|
1,300
|
|
|
8/7/2015
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.80
|
17.50
|
16.91
|
8.34
|
1,600
|
|
|
8/6/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.10
|
0
|
|
|
8/5/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.40
|
8.10
|
1,000
|
|
|
8/4/2015
|
+0.50 / +3.03%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.07
|
8.10
|
1,400
|
|
|
8/3/2015
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.87
|
100
|
|
|
7/31/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
0
|
|
|
7/30/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.01
|
200
|
|
|
7/29/2015
|
-0.70 / -4.00%
|
15.90
|
16.90
|
15.90
|
16.80
|
16.00
|
8.01
|
2,600
|
|
|
7/28/2015
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.34
|
100
|
|
|