|
Closing price on 3/5/2020
|
|
| Open |
5.60 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
13,100 |
| Split-adjusted Price |
5.46 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.20 / -3.23%
|
5.60
|
6.20
|
5.60
|
6.00
|
6.18
|
5.46
|
13,100
|
|
|
3/4/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
4,200
|
|
|
3/3/2020
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
500
|
|
|
3/2/2020
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.30
|
6.80
|
6.45
|
6.19
|
1,700
|
|
|
2/28/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.66
|
6.10
|
7,500
|
|
|
2/27/2020
|
+0.40 / +6.45%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.54
|
6.01
|
16,500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.20
|
6.44
|
5.64
|
30,000
|
|
|
2/25/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
3,000
|
|
|
2/21/2020
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
1,500
|
|
|
2/20/2020
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.92
|
3,000
|
|
|
2/19/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.83
|
8,000
|
|
|
2/18/2020
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.42
|
5.83
|
8,500
|
|
|
2/17/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
0
|
|
|
2/14/2020
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.64
|
1,000
|
|
|
2/13/2020
|
+0.50 / +8.33%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.92
|
113,000
|
|
|
2/12/2020
|
-0.50 / -7.69%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.15
|
5.46
|
400
|
|
|
2/11/2020
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.34
|
5.92
|
5,600
|
|
|
2/10/2020
|
+0.40 / +6.67%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
5.83
|
12,000
|
|
|
2/7/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
100
|
|
|
2/6/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
0
|
|
|
2/5/2020
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.84
|
5.46
|
26,000
|
|
|
2/4/2020
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.85
|
5.28
|
48,500
|
|
|
2/3/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
3,000
|
|
|
1/31/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
100
|
|
|
1/30/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
7,400
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
500
|
|
|
1/21/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.46
|
9,500
|
|
|