Closing price on 7/4/2025
|
|
Open |
24.20 |
High |
24.60 |
Low |
24.20 |
Volume |
3,100 |
Split-adjusted Price |
24.30 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.20
|
24.30
|
24.27
|
24.30
|
3,100
|
|
7/3/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
0
|
|
7/2/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.32
|
24.30
|
4,800
|
|
7/1/2025
|
-0.50 / -2.02%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.39
|
24.30
|
5,000
|
|
6/30/2025
|
-0.10 / -0.40%
|
24.70
|
24.80
|
24.40
|
24.80
|
24.48
|
24.80
|
8,500
|
|
6/27/2025
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.94
|
24.90
|
500
|
|
6/26/2025
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
0
|
|
6/25/2025
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.40
|
25.10
|
24.52
|
25.10
|
1,700
|
|
6/24/2025
|
-0.70 / -2.70%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.16
|
25.20
|
1,200
|
|
6/23/2025
|
+1.10 / +4.44%
|
26.40
|
26.40
|
24.70
|
25.90
|
25.23
|
25.90
|
600
|
|
6/20/2025
|
+0.50 / +2.06%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
1,400
|
|
6/19/2025
|
-0.40 / -1.62%
|
24.70
|
24.70
|
24.10
|
24.30
|
24.37
|
24.30
|
8,400
|
|
6/18/2025
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.40
|
24.70
|
24.45
|
24.70
|
2,700
|
|
6/17/2025
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.67
|
24.60
|
300
|
|
6/16/2025
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
0
|
|
6/13/2025
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.40
|
24.70
|
24.44
|
24.70
|
7,700
|
|
6/12/2025
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.71
|
24.70
|
700
|
|
6/11/2025
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
400
|
|
6/10/2025
|
+0.30 / +1.23%
|
24.40
|
24.70
|
24.40
|
24.70
|
24.55
|
24.70
|
200
|
|
6/9/2025
|
-0.30 / -1.21%
|
24.60
|
24.60
|
24.40
|
24.40
|
24.46
|
24.40
|
3,200
|
|
6/6/2025
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.66
|
24.70
|
900
|
|
6/5/2025
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
900
|
|
6/4/2025
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.40
|
24.60
|
24.43
|
24.60
|
3,100
|
|
6/3/2025
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,000
|
|
6/2/2025
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.40
|
24.50
|
24.47
|
24.50
|
4,400
|
|
5/30/2025
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.46
|
24.50
|
900
|
|
5/29/2025
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
900
|
|
5/28/2025
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.57
|
24.60
|
2,000
|
|
5/27/2025
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.40
|
24.60
|
24.43
|
24.60
|
10,600
|
|
5/26/2025
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.40
|
24.60
|
24.44
|
24.60
|
5,400
|
|
|