Closing price on 1/31/2019
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.60 |
Volume |
100 |
Split-adjusted Price |
5.10 |
|
|
SD2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.10
|
100
|
|
1/30/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.10
|
10,000
|
|
1/29/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.10
|
8,600
|
|
1/28/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.10
|
0
|
|
1/25/2019
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.10
|
1,100
|
|
1/24/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/23/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/22/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/21/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/18/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/17/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/16/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/15/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/14/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.19
|
0
|
|
1/11/2019
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.62
|
5.19
|
1,000
|
|
1/10/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.01
|
0
|
|
1/9/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.01
|
2,000
|
|
1/8/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.01
|
0
|
|
1/7/2019
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.01
|
1,200
|
|
1/4/2019
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.73
|
8,000
|
|
1/3/2019
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.92
|
1,000
|
|
1/2/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.01
|
1,000
|
|
12/28/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.01
|
100
|
|
12/27/2018
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.01
|
300
|
|
12/26/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.10
|
0
|
|
12/25/2018
|
0.00 / 0.00%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.40
|
5.10
|
200
|
|
12/24/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.10
|
5,000
|
|
12/21/2018
|
+0.10 / +1.82%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.67
|
5.10
|
300
|
|
12/20/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.01
|
3,000
|
|
12/19/2018
|
-0.20 / -3.51%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.49
|
5.01
|
4,700
|
|
|