|
Closing price on 3/9/2017
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
47,400 |
| Split-adjusted Price |
5.72 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.66
|
5.72
|
47,400
|
|
|
3/8/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.72
|
54,100
|
|
|
3/7/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.64
|
18,100
|
|
|
3/6/2017
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.50
|
5.55
|
24,300
|
|
|
3/3/2017
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.62
|
5.47
|
16,720
|
|
|
3/2/2017
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.76
|
5.64
|
5,510
|
|
|
3/1/2017
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.58
|
5.64
|
33,900
|
|
|
2/28/2017
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.77
|
5.81
|
103,645
|
|
|
2/27/2017
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.37
|
5.30
|
30,500
|
|
|
2/24/2017
|
-0.30 / -4.35%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.54
|
5.55
|
43,600
|
|
|
2/23/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.76
|
5.81
|
33,910
|
|
|
2/22/2017
|
+0.20 / +3.03%
|
6.70
|
7.20
|
6.70
|
6.80
|
6.97
|
5.72
|
198,375
|
|
|
2/21/2017
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.47
|
5.55
|
106,000
|
|
|
2/20/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.05
|
42,500
|
|
|
2/17/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
5.05
|
152,700
|
|
|
2/16/2017
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.08
|
5.13
|
27,717
|
|
|
2/15/2017
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.30
|
23,555
|
|
|
2/14/2017
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.25
|
5.22
|
27,900
|
|
|
2/13/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
5.22
|
6,000
|
|
|
2/10/2017
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
5.22
|
13,210
|
|
|
2/9/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.03
|
5.22
|
55,285
|
|
|
2/8/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.11
|
5.22
|
4,800
|
|
|
2/7/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
5.22
|
35,000
|
|
|
2/6/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
5.22
|
10,700
|
|
|
2/3/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.00
|
5.22
|
12,200
|
|
|
2/2/2017
|
-0.20 / -3.13%
|
6.50
|
6.50
|
5.90
|
6.20
|
5.98
|
5.22
|
4,200
|
|
|
1/25/2017
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.39
|
10,800
|
|
|
1/24/2017
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.15
|
5.22
|
15,000
|
|
|
1/23/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.15
|
5.30
|
324
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.30
|
100
|
|
|