|
Closing price on 10/26/2022
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.00 |
| Volume |
400 |
| Split-adjusted Price |
14.42 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.30 / -1.64%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.15
|
14.42
|
400
|
|
|
10/25/2022
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.40
|
18.30
|
17.47
|
14.66
|
15,700
|
|
|
10/24/2022
|
+0.30 / +1.67%
|
17.90
|
18.30
|
17.50
|
18.30
|
17.75
|
14.66
|
11,700
|
|
|
10/21/2022
|
-0.50 / -2.70%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.97
|
14.42
|
4,400
|
|
|
10/20/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.82
|
700
|
|
|
10/19/2022
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.15
|
14.82
|
3,100
|
|
|
10/18/2022
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.82
|
100
|
|
|
10/17/2022
|
-0.10 / -0.54%
|
18.10
|
18.40
|
17.80
|
18.40
|
17.93
|
14.74
|
4,700
|
|
|
10/14/2022
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.28
|
14.82
|
400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.10
|
14.82
|
1,500
|
|
|
10/12/2022
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.70
|
18.50
|
18.14
|
14.82
|
800
|
|
|
10/11/2022
|
+0.60 / +3.35%
|
19.10
|
19.20
|
17.60
|
18.50
|
18.09
|
14.82
|
7,100
|
|
|
10/10/2022
|
-1.90 / -9.60%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.34
|
117,900
|
|
|
10/7/2022
|
-0.50 / -2.46%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.95
|
15.86
|
12,500
|
|
|
10/6/2022
|
+0.20 / +1.00%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.10
|
16.26
|
4,100
|
|
|
10/5/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.10
|
0
|
|
|
10/4/2022
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.01
|
16.10
|
7,200
|
|
|
10/3/2022
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.02
|
11,700
|
|
|
9/30/2022
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.08
|
16.26
|
17,200
|
|
|
9/29/2022
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.30
|
16.18
|
3,200
|
|
|
9/28/2022
|
-0.10 / -0.49%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.27
|
16.26
|
5,000
|
|
|
9/27/2022
|
+0.10 / +0.49%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.47
|
16.34
|
9,100
|
|
|
9/26/2022
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.43
|
16.26
|
15,900
|
|
|
9/23/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.50
|
2,100
|
|
|
9/22/2022
|
-0.10 / -0.48%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.50
|
16.50
|
600
|
|
|
9/21/2022
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.61
|
16.58
|
2,700
|
|
|
9/20/2022
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.65
|
16.66
|
200
|
|
|
9/19/2022
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.33
|
16.34
|
1,200
|
|
|
9/16/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.31
|
16.26
|
2,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.26
|
700
|
|
|