|
Closing price on 11/18/2021
|
|
| Open |
14.20 |
| High |
15.60 |
| Low |
13.80 |
| Volume |
115,000 |
| Split-adjusted Price |
13.11 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
+0.20 / +1.41%
|
14.20
|
15.60
|
13.80
|
14.40
|
14.95
|
13.11
|
115,000
|
|
|
11/17/2021
|
0.00 / 0.00%
|
14.20
|
14.90
|
13.60
|
14.20
|
13.99
|
12.93
|
75,600
|
|
|
11/16/2021
|
-1.10 / -7.19%
|
15.00
|
15.30
|
14.20
|
14.20
|
14.77
|
12.93
|
13,000
|
|
|
11/15/2021
|
+0.30 / +2.00%
|
15.50
|
16.20
|
14.80
|
15.30
|
15.14
|
13.93
|
66,500
|
|
|
11/12/2021
|
+1.20 / +8.70%
|
14.00
|
15.10
|
13.80
|
15.00
|
14.44
|
13.66
|
54,300
|
|
|
11/11/2021
|
-0.50 / -3.50%
|
14.30
|
14.50
|
13.80
|
13.80
|
14.05
|
12.56
|
51,800
|
|
|
11/10/2021
|
+0.30 / +2.14%
|
13.80
|
14.80
|
13.50
|
14.30
|
14.27
|
13.02
|
55,300
|
|
|
11/9/2021
|
-0.50 / -3.45%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.14
|
12.75
|
85,500
|
|
|
11/8/2021
|
-1.30 / -8.23%
|
15.80
|
15.80
|
14.50
|
14.50
|
14.72
|
13.20
|
44,100
|
|
|
11/5/2021
|
+0.60 / +3.95%
|
15.80
|
16.50
|
15.20
|
15.80
|
15.49
|
14.39
|
25,700
|
|
|
11/4/2021
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
14.93
|
13.84
|
133,300
|
|
|
11/3/2021
|
-1.20 / -7.95%
|
16.60
|
16.60
|
13.60
|
13.90
|
15.02
|
12.66
|
248,600
|
|
|
11/2/2021
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.75
|
22,400
|
|
|
11/1/2021
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.56
|
8,600
|
|
|
10/29/2021
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.47
|
48,100
|
|
|
10/28/2021
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.47
|
65,400
|
|
|
10/27/2021
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.56
|
68,700
|
|
|
10/26/2021
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.74
|
44,800
|
|
|
10/25/2021
|
+0.80 / +10.00%
|
8.40
|
8.80
|
8.20
|
8.80
|
8.57
|
8.01
|
32,200
|
|
|
10/22/2021
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.91
|
7.28
|
4,300
|
|
|
10/21/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.28
|
0
|
|
|
10/20/2021
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.89
|
7.28
|
1,900
|
|
|
10/19/2021
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.28
|
2,700
|
|
|
10/18/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
7.37
|
5,400
|
|
|
10/15/2021
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.95
|
7.28
|
11,700
|
|
|
10/14/2021
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.71
|
7.01
|
3,500
|
|
|
10/13/2021
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.80
|
7.19
|
2,200
|
|
|
10/12/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
7.19
|
1,400
|
|
|
10/11/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.30
|
8.00
|
7.82
|
7.28
|
5,500
|
|
|
10/8/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.28
|
6,000
|
|
|