|
Closing price on 3/22/2024
|
|
| Open |
19.10 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
16,800 |
| Split-adjusted Price |
17.90 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.00
|
19.20
|
19.23
|
17.90
|
16,800
|
|
|
3/21/2024
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.13
|
17.80
|
10,400
|
|
|
3/20/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.97
|
17.71
|
35,100
|
|
|
3/19/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
22,300
|
|
|
3/18/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
29,200
|
|
|
3/15/2024
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.09
|
17.71
|
6,100
|
|
|
3/14/2024
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.99
|
500
|
|
|
3/13/2024
|
+0.20 / +1.04%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.05
|
18.08
|
72,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.17
|
17.90
|
2,700
|
|
|
3/11/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
0
|
|
|
3/8/2024
|
+0.10 / +0.52%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.14
|
17.90
|
41,700
|
|
|
3/7/2024
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.80
|
100
|
|
|
3/6/2024
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.34
|
17.99
|
1,800
|
|
|
3/5/2024
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.21
|
18.08
|
4,500
|
|
|
3/4/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
3,700
|
|
|
3/1/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
1,100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
10,800
|
|
|
2/28/2024
|
+0.10 / +0.52%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.19
|
17.90
|
2,300
|
|
|
2/27/2024
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.07
|
17.80
|
4,400
|
|
|
2/26/2024
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
2,200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.03
|
17.80
|
2,000
|
|
|
2/22/2024
|
-0.10 / -0.52%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
17.80
|
7,900
|
|
|
2/21/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
0
|
|
|
2/20/2024
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
600
|
|
|
2/19/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.16
|
17.71
|
4,500
|
|
|
2/16/2024
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.03
|
17.71
|
2,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.94
|
17.71
|
14,400
|
|
|
2/7/2024
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.70
|
19.00
|
18.82
|
17.71
|
6,500
|
|
|
2/6/2024
|
+0.20 / +1.08%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.77
|
17.52
|
2,100
|
|
|
2/5/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
17.34
|
0
|
|
|