|
Closing price on 11/7/2017
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
18,112 |
| Split-adjusted Price |
5.46 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.89
|
5.46
|
18,112
|
|
|
11/6/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.87
|
5.37
|
4,200
|
|
|
11/3/2017
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.91
|
5.37
|
18,700
|
|
|
11/2/2017
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.85
|
5.28
|
22,400
|
|
|
11/1/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
5.46
|
28,900
|
|
|
10/31/2017
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.00
|
5.55
|
62,400
|
|
|
10/30/2017
|
+0.10 / +1.64%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.27
|
5.64
|
54,200
|
|
|
10/27/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.52
|
5.55
|
32,527
|
|
|
10/26/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.53
|
5.47
|
65,000
|
|
|
10/25/2017
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
5.55
|
47,100
|
|
|
10/24/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
5.39
|
24,600
|
|
|
10/23/2017
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.60
|
5.47
|
32,130
|
|
|
10/20/2017
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.63
|
5.64
|
40,510
|
|
|
10/19/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.10
|
6.60
|
6.31
|
5.55
|
51,200
|
|
|
10/18/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
5.55
|
13,210
|
|
|
10/17/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
5.64
|
14,242
|
|
|
10/16/2017
|
+0.30 / +4.69%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.89
|
5.64
|
239,991
|
|
|
10/13/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
5.39
|
9,380
|
|
|
10/12/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
5.39
|
27,080
|
|
|
10/11/2017
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
5.39
|
33,340
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.47
|
34,246
|
|
|
10/9/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
5.47
|
11,433
|
|
|
10/6/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
5.39
|
11,710
|
|
|
10/5/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.42
|
5.47
|
37,966
|
|
|
10/4/2017
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.45
|
5.47
|
61,910
|
|
|
10/3/2017
|
-0.30 / -4.62%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.23
|
5.22
|
27,600
|
|
|
10/2/2017
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.47
|
5.47
|
63,600
|
|
|
9/29/2017
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.24
|
5.22
|
34,800
|
|
|
9/28/2017
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
5.30
|
20,200
|
|
|
9/27/2017
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
5.39
|
22,850
|
|
|