|
Closing price on 8/7/2015
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
1,600 |
| Split-adjusted Price |
7.72 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2015
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.80
|
17.50
|
16.91
|
7.72
|
1,600
|
|
|
8/6/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.50
|
0
|
|
|
8/5/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.40
|
7.50
|
1,000
|
|
|
8/4/2015
|
+0.50 / +3.03%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.07
|
7.50
|
1,400
|
|
|
8/3/2015
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.28
|
100
|
|
|
7/31/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.41
|
0
|
|
|
7/30/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.41
|
200
|
|
|
7/29/2015
|
-0.70 / -4.00%
|
15.90
|
16.90
|
15.90
|
16.80
|
16.00
|
7.41
|
2,600
|
|
|
7/28/2015
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.72
|
100
|
|
|
7/27/2015
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.50
|
500
|
|
|
7/24/2015
|
+0.50 / +2.86%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.14
|
7.94
|
1,400
|
|
|
7/23/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.72
|
0
|
|
|
7/22/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.72
|
0
|
|
|
7/21/2015
|
-0.10 / -0.57%
|
16.50
|
17.50
|
16.50
|
17.50
|
16.51
|
7.72
|
12,500
|
|
|
7/20/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.77
|
0
|
|
|
7/17/2015
|
+0.40 / +2.33%
|
16.30
|
17.60
|
16.30
|
17.60
|
16.73
|
7.77
|
1,300
|
|
|
7/16/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.59
|
0
|
|
|
7/15/2015
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.20
|
16.90
|
7.59
|
400
|
|
|
7/14/2015
|
-0.10 / -0.57%
|
16.50
|
17.30
|
16.00
|
17.30
|
16.40
|
7.63
|
13,000
|
|
|
7/13/2015
|
-0.90 / -4.92%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.03
|
7.68
|
400
|
|
|
7/10/2015
|
+0.90 / +5.17%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
8.08
|
100
|
|
|
7/9/2015
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.68
|
900
|
|
|
7/8/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.46
|
0
|
|
|
7/7/2015
|
-0.40 / -2.31%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.52
|
7.46
|
1,200
|
|
|
7/6/2015
|
+0.40 / +2.37%
|
16.50
|
17.50
|
16.50
|
17.30
|
16.66
|
7.63
|
10,500
|
|
|
7/3/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.46
|
0
|
|
|
7/2/2015
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.40
|
7.46
|
2,300
|
|
|
7/1/2015
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.28
|
5,000
|
|
|
6/30/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.59
|
7.41
|
9,000
|
|
|
6/29/2015
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.46
|
7.37
|
800
|
|
|