|
Closing price on 9/8/2022
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
35,300 |
| Split-adjusted Price |
17.74 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2022
|
-0.80 / -3.76%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.51
|
17.74
|
13,600
|
|
|
8/12/2022
|
+0.30 / +1.43%
|
20.60
|
21.30
|
20.50
|
21.30
|
20.55
|
18.44
|
6,800
|
|
|
8/11/2022
|
+0.30 / +1.45%
|
20.90
|
21.50
|
20.90
|
21.00
|
21.12
|
18.18
|
5,700
|
|
|
8/10/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.92
|
5,900
|
|
|
8/9/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.92
|
600
|
|
|
8/8/2022
|
+0.30 / +1.47%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.47
|
17.92
|
7,400
|
|
|
8/5/2022
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.37
|
17.66
|
3,100
|
|
|
8/4/2022
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.27
|
17.48
|
300
|
|
|
8/3/2022
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.66
|
2,900
|
|
|
8/2/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.00
|
0
|
|
|
8/1/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.00
|
0
|
|
|
7/29/2022
|
+0.80 / +4.00%
|
20.10
|
20.90
|
20.10
|
20.80
|
20.41
|
18.00
|
1,200
|
|
|
7/28/2022
|
-0.40 / -1.96%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.66
|
17.31
|
3,200
|
|
|
7/27/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.66
|
0
|
|
|