|
Closing price on 12/5/2016
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
3,848 |
| Split-adjusted Price |
5.89 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.40 / -5.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.05
|
5.89
|
3,848
|
|
|
12/2/2016
|
+0.10 / +1.37%
|
7.70
|
7.80
|
7.00
|
7.40
|
7.16
|
6.23
|
18,000
|
|
|
12/1/2016
|
+0.60 / +8.96%
|
6.90
|
7.30
|
6.80
|
7.30
|
7.08
|
6.14
|
45,700
|
|
|
11/30/2016
|
-0.50 / -6.94%
|
7.20
|
7.20
|
6.60
|
6.70
|
6.78
|
5.64
|
36,400
|
|
|
11/29/2016
|
-0.40 / -5.26%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
6.06
|
31,700
|
|
|
11/28/2016
|
-0.10 / -1.30%
|
8.00
|
8.00
|
7.20
|
7.60
|
7.70
|
6.40
|
11,200
|
|
|
11/25/2016
|
+0.20 / +2.67%
|
8.10
|
8.20
|
7.50
|
7.70
|
7.92
|
6.48
|
26,760
|
|
|
11/24/2016
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.46
|
6.31
|
84,442
|
|
|
11/23/2016
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.68
|
5.81
|
31,900
|
|
|
11/22/2016
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.51
|
5.30
|
30,860
|
|
|
11/21/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
5.55
|
19,400
|
|
|
11/18/2016
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.55
|
2,200
|
|
|
11/17/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
5.64
|
3,024
|
|
|
11/16/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.64
|
5.55
|
1,400
|
|
|
11/15/2016
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.44
|
5.55
|
10,400
|
|
|
11/14/2016
|
-0.40 / -5.88%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.80
|
5.39
|
8,000
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
5.72
|
5,138
|
|
|
11/10/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.72
|
1,900
|
|
|
11/9/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.30
|
6.80
|
6.55
|
5.72
|
47,100
|
|
|
11/8/2016
|
-0.30 / -4.29%
|
7.20
|
7.50
|
6.70
|
6.70
|
6.99
|
5.64
|
50,600
|
|
|
11/7/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.40
|
7.00
|
6.79
|
5.89
|
50,000
|
|
|
11/4/2016
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.27
|
5.89
|
26,920
|
|
|
11/3/2016
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.37
|
6.23
|
11,320
|
|
|
11/2/2016
|
-0.10 / -1.30%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.74
|
6.40
|
8,900
|
|
|
11/1/2016
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
6.48
|
3,800
|
|
|
10/31/2016
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.53
|
6.40
|
5,700
|
|
|
10/28/2016
|
+0.40 / +5.48%
|
7.00
|
8.00
|
7.00
|
7.70
|
7.43
|
6.48
|
6,300
|
|
|
10/27/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.21
|
6.14
|
4,300
|
|
|
10/26/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.28
|
6.14
|
2,100
|
|
|
10/25/2016
|
+0.50 / +7.25%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.38
|
6.23
|
3,600
|
|
|