|
Closing price on 2/9/2015
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
15.50 |
| Volume |
12,200 |
| Split-adjusted Price |
6.93 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
-0.90 / -5.42%
|
18.20
|
18.20
|
15.50
|
15.70
|
15.70
|
6.93
|
12,200
|
|
|
2/6/2015
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.33
|
0
|
|
|
2/5/2015
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.33
|
1,900
|
|
|
2/4/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.88
|
7,900
|
|
|
2/3/2015
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.50
|
15.60
|
15.60
|
6.88
|
22,500
|
|
|
2/2/2015
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.88
|
1,000
|
|
|
1/30/2015
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
7.02
|
10,400
|
|
|
1/29/2015
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
7.06
|
3,400
|
|
|
1/28/2015
|
-0.70 / -4.29%
|
15.60
|
16.50
|
15.50
|
15.60
|
15.60
|
6.88
|
26,300
|
|
|
1/27/2015
|
+0.80 / +5.16%
|
15.60
|
16.30
|
15.50
|
16.30
|
16.30
|
7.19
|
5,300
|
|
|
1/26/2015
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
15.50
|
15.50
|
6.84
|
3,000
|
|
|
1/23/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
6.84
|
2,100
|
|
|
1/22/2015
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.84
|
5,010
|
|
|
1/21/2015
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
6.93
|
8,500
|
|
|
1/20/2015
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.60
|
15.80
|
15.80
|
6.97
|
3,300
|
|
|
1/19/2015
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
7.02
|
8,700
|
|
|
1/16/2015
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
6.80
|
2,300
|
|
|
1/15/2015
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.84
|
900
|
|
|
1/14/2015
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.30
|
6.75
|
4,700
|
|
|
1/13/2015
|
+0.80 / +5.30%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.90
|
7.02
|
8,600
|
|
|
1/12/2015
|
-0.40 / -2.58%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
6.66
|
6,000
|
|
|
1/9/2015
|
-0.20 / -1.27%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
6.84
|
2,300
|
|
|
1/8/2015
|
+0.60 / +3.97%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
6.93
|
10,700
|
|
|
1/7/2015
|
-1.10 / -6.79%
|
16.50
|
16.50
|
15.10
|
15.10
|
15.10
|
6.66
|
600
|
|
|
1/6/2015
|
-0.10 / -0.61%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
7.15
|
400
|
|
|
1/5/2015
|
-0.10 / -0.61%
|
17.00
|
17.00
|
15.60
|
16.30
|
16.30
|
7.19
|
300
|
|
|
12/31/2014
|
-0.80 / -4.65%
|
18.90
|
18.90
|
15.50
|
16.40
|
16.40
|
7.24
|
9,600
|
|
|
12/30/2014
|
+1.50 / +9.55%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.59
|
100
|
|
|
12/29/2014
|
-0.10 / -0.63%
|
17.30
|
17.30
|
15.70
|
15.70
|
15.70
|
6.93
|
200
|
|
|
12/26/2014
|
-0.20 / -1.25%
|
14.40
|
15.80
|
14.40
|
15.80
|
15.80
|
6.97
|
26,900
|
|
|