|
Closing price on 11/28/2016
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
900 |
| Split-adjusted Price |
9.73 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.50
|
20.20
|
20.20
|
9.73
|
900
|
|
|
11/25/2016
|
+0.20 / +1.00%
|
20.90
|
20.90
|
20.20
|
20.20
|
20.90
|
9.73
|
500
|
|
|
11/24/2016
|
-0.40 / -1.96%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.05
|
9.64
|
6,600
|
|
|
11/23/2016
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.83
|
100
|
|
|
11/22/2016
|
-0.40 / -1.89%
|
21.40
|
21.40
|
20.30
|
20.80
|
20.43
|
10.02
|
3,040
|
|
|
11/21/2016
|
-0.30 / -1.40%
|
20.50
|
21.20
|
20.50
|
21.20
|
20.67
|
10.22
|
600
|
|
|
11/18/2016
|
+0.50 / +2.38%
|
20.90
|
21.90
|
20.90
|
21.50
|
21.28
|
10.36
|
900
|
|
|
11/17/2016
|
0.00 / 0.00%
|
21.90
|
22.30
|
20.10
|
21.00
|
21.00
|
10.12
|
1,800
|
|
|
11/16/2016
|
0.00 / 0.00%
|
21.90
|
22.50
|
20.50
|
21.00
|
20.67
|
10.12
|
2,300
|
|
|
11/15/2016
|
-0.70 / -3.23%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.65
|
10.12
|
700
|
|
|
11/14/2016
|
-1.30 / -5.65%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
10.46
|
300
|
|
|
11/11/2016
|
+1.90 / +9.00%
|
21.20
|
23.00
|
21.20
|
23.00
|
22.23
|
11.08
|
600
|
|
|
11/10/2016
|
-1.40 / -6.22%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
10.17
|
200
|
|
|
11/9/2016
|
+1.50 / +7.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.84
|
100
|
|
|
11/8/2016
|
+0.10 / +0.48%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.08
|
10.12
|
1,100
|
|
|
11/7/2016
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.90
|
20.90
|
21.00
|
10.07
|
300
|
|
|
11/4/2016
|
+0.40 / +1.98%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.75
|
9.93
|
400
|
|
|
11/3/2016
|
-0.60 / -2.88%
|
21.80
|
21.80
|
20.20
|
20.20
|
21.80
|
9.73
|
200
|
|
|
11/2/2016
|
-0.70 / -3.26%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.93
|
10.02
|
500
|
|
|
11/1/2016
|
-0.70 / -3.15%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.36
|
400
|
|
|
10/31/2016
|
+0.70 / +3.26%
|
23.40
|
23.40
|
21.00
|
22.20
|
21.25
|
10.70
|
8,500
|
|
|
10/28/2016
|
-0.20 / -0.92%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.82
|
10.36
|
1,200
|
|
|
10/27/2016
|
-0.60 / -2.69%
|
22.80
|
22.80
|
21.00
|
21.70
|
21.17
|
10.46
|
30,310
|
|
|
10/26/2016
|
-1.50 / -6.30%
|
22.00
|
22.30
|
21.90
|
22.30
|
21.93
|
10.75
|
1,910
|
|
|
10/25/2016
|
+1.50 / +6.73%
|
23.80
|
23.80
|
21.00
|
23.80
|
21.06
|
11.47
|
11,200
|
|
|
10/24/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.00
|
22.30
|
21.03
|
10.75
|
21,800
|
|
|
10/21/2016
|
-1.10 / -4.68%
|
21.20
|
22.50
|
21.20
|
22.40
|
21.24
|
10.79
|
11,600
|
|
|
10/20/2016
|
+2.00 / +9.30%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.32
|
100
|
|
|
10/19/2016
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.73
|
10.36
|
1,600
|
|
|
10/18/2016
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.93
|
10.60
|
8,700
|
|
|