|
Closing price on 9/6/2016
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
1,300 |
| Split-adjusted Price |
10.36 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2016
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.90
|
21.50
|
21.00
|
10.36
|
1,300
|
|
|
9/5/2016
|
-0.10 / -0.46%
|
21.50
|
21.50
|
20.60
|
21.50
|
20.86
|
10.36
|
4,500
|
|
|
9/1/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.50
|
21.60
|
21.38
|
10.41
|
2,400
|
|
|
8/31/2016
|
+0.40 / +1.89%
|
22.20
|
22.20
|
20.30
|
21.60
|
21.17
|
10.41
|
8,900
|
|
|
8/30/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.20
|
21.20
|
21.32
|
10.22
|
500
|
|
|
8/29/2016
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.60
|
10.22
|
3,100
|
|
|
8/26/2016
|
+0.90 / +4.35%
|
20.90
|
22.00
|
20.90
|
21.60
|
21.23
|
10.41
|
13,300
|
|
|
8/25/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
9.97
|
300
|
|
|
8/24/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.81
|
9.97
|
1,700
|
|
|
8/23/2016
|
+0.70 / +3.47%
|
20.20
|
21.00
|
20.20
|
20.90
|
20.22
|
10.07
|
85,000
|
|
|
8/22/2016
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.20
|
20.40
|
9.73
|
500
|
|
|
8/19/2016
|
-0.20 / -0.98%
|
19.70
|
20.30
|
19.60
|
20.20
|
19.95
|
9.73
|
3,200
|
|
|
8/18/2016
|
+0.10 / +0.49%
|
20.90
|
20.90
|
19.80
|
20.40
|
20.29
|
9.83
|
900
|
|
|
8/17/2016
|
+0.10 / +0.50%
|
19.60
|
20.30
|
19.60
|
20.30
|
19.95
|
9.78
|
200
|
|
|
8/16/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.60
|
20.20
|
19.92
|
9.73
|
12,800
|
|
|
8/15/2016
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.10
|
20.20
|
20.20
|
9.73
|
12,300
|
|
|
8/12/2016
|
+0.20 / +1.00%
|
19.50
|
20.50
|
19.10
|
20.20
|
19.61
|
9.73
|
12,100
|
|
|
8/11/2016
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.64
|
100
|
|
|
8/10/2016
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.69
|
300
|
|
|
8/9/2016
|
0.00 / 0.00%
|
19.60
|
20.10
|
19.60
|
20.00
|
19.99
|
9.64
|
2,600
|
|
|
8/8/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.10
|
9.64
|
2,100
|
|
|
8/5/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.05
|
9.64
|
4,200
|
|
|
8/4/2016
|
-0.40 / -1.96%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.21
|
9.64
|
8,500
|
|
|
8/3/2016
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.08
|
9.83
|
1,300
|
|
|
8/2/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.50
|
20.15
|
9.88
|
11,500
|
|
|
8/1/2016
|
-0.70 / -3.30%
|
21.20
|
21.50
|
20.30
|
20.50
|
20.66
|
9.88
|
24,500
|
|
|
7/29/2016
|
+0.80 / +3.92%
|
20.80
|
21.50
|
19.90
|
21.20
|
20.36
|
10.22
|
36,100
|
|
|
7/28/2016
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.04
|
9.83
|
9,200
|
|
|
7/27/2016
|
-0.40 / -1.92%
|
20.10
|
20.50
|
20.00
|
20.40
|
20.04
|
9.83
|
29,513
|
|
|
7/26/2016
|
+0.50 / +2.46%
|
20.90
|
20.90
|
19.90
|
20.80
|
19.93
|
10.02
|
23,000
|
|
|