|
Closing price on 4/10/2017
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
23,200 |
| Split-adjusted Price |
5.81 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.75
|
5.81
|
23,200
|
|
|
4/7/2017
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.97
|
5.89
|
25,366
|
|
|
4/5/2017
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
6.06
|
57,100
|
|
|
4/4/2017
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.31
|
6.23
|
158,592
|
|
|
4/3/2017
|
-0.40 / -5.13%
|
8.20
|
8.30
|
7.20
|
7.40
|
7.65
|
6.23
|
61,466
|
|
|
3/31/2017
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.56
|
141,990
|
|
|
3/30/2017
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.09
|
5.97
|
345,000
|
|
|
3/29/2017
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.44
|
5.47
|
15,266
|
|
|
3/28/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
5.55
|
19,915
|
|
|
3/27/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.55
|
67,667
|
|
|
3/24/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
5.55
|
19,100
|
|
|
3/23/2017
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.55
|
5.64
|
21,500
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
5.55
|
79,800
|
|
|
3/21/2017
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.53
|
5.55
|
14,000
|
|
|
3/20/2017
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.43
|
5.64
|
51,200
|
|
|
3/17/2017
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.40
|
5.55
|
25,766
|
|
|
3/16/2017
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
5.47
|
51,182
|
|
|
3/15/2017
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.55
|
5.55
|
46,100
|
|
|
3/14/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
5.72
|
40,900
|
|
|
3/13/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.64
|
15,663
|
|
|
3/10/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.79
|
5.72
|
35,338
|
|
|
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
|
|
|