Closing price on 2/5/2024
|
|
Open |
18.60 |
High |
18.60 |
Low |
18.60 |
Volume |
0 |
Split-adjusted Price |
17.34 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.34
|
0
|
|
2/2/2024
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
17.34
|
15,400
|
|
2/1/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
17.43
|
19,800
|
|
1/31/2024
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.60
|
17.43
|
95,200
|
|
1/30/2024
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.87
|
17.52
|
53,800
|
|
1/29/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.93
|
17.62
|
24,600
|
|
1/26/2024
|
+0.10 / +0.53%
|
19.00
|
19.50
|
18.90
|
19.00
|
19.10
|
17.71
|
6,600
|
|
1/25/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.62
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.85
|
17.62
|
11,700
|
|
1/23/2024
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.82
|
17.62
|
9,200
|
|
1/22/2024
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.80
|
18.90
|
18.89
|
17.62
|
17,500
|
|
1/19/2024
|
-0.20 / -1.05%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.73
|
17.52
|
6,700
|
|
1/18/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
100
|
|
1/17/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.75
|
17.71
|
28,700
|
|
1/16/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
0
|
|
1/15/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
2,100
|
|
1/12/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
3,500
|
|
1/11/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
300
|
|
1/10/2024
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.96
|
17.71
|
19,000
|
|
1/9/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
19.00
|
17.62
|
10,600
|
|
1/8/2024
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
10,000
|
|
1/5/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.09
|
17.80
|
11,300
|
|
1/4/2024
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.80
|
500
|
|
1/3/2024
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.10
|
17.90
|
1,000
|
|
1/2/2024
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.01
|
17.71
|
3,800
|
|
12/29/2023
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
1,000
|
|
12/28/2023
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.92
|
17.62
|
6,300
|
|
12/27/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.62
|
600
|
|
12/26/2023
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.83
|
17.62
|
6,800
|
|
12/25/2023
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.62
|
2,200
|
|
|