|
Closing price on 5/19/2022
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
5,400 |
| Split-adjusted Price |
7.37 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.20 / -2.41%
|
8.30
|
8.60
|
8.10
|
8.10
|
8.30
|
7.37
|
5,400
|
|
|
5/18/2022
|
+0.10 / +1.22%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.62
|
7.56
|
4,500
|
|
|
5/17/2022
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.15
|
7.47
|
2,600
|
|
|
5/16/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.37
|
1,300
|
|
|
5/13/2022
|
0.00 / 0.00%
|
8.40
|
8.90
|
8.10
|
8.10
|
8.35
|
7.37
|
17,200
|
|
|
5/12/2022
|
-0.70 / -7.95%
|
9.00
|
9.00
|
8.00
|
8.10
|
8.49
|
7.37
|
10,200
|
|
|
5/11/2022
|
+0.30 / +3.53%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.86
|
8.01
|
13,100
|
|
|
5/10/2022
|
+0.20 / +2.41%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.56
|
7.74
|
6,900
|
|
|
5/9/2022
|
-0.90 / -9.78%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.73
|
7.56
|
2,500
|
|
|
5/6/2022
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
8.38
|
2,100
|
|
|
5/5/2022
|
-0.10 / -1.06%
|
9.30
|
10.30
|
9.30
|
9.30
|
9.98
|
8.47
|
1,200
|
|
|
5/4/2022
|
-0.50 / -5.05%
|
10.00
|
10.70
|
9.40
|
9.40
|
10.20
|
8.56
|
12,100
|
|
|
4/29/2022
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.77
|
9.01
|
22,200
|
|
|
4/28/2022
|
+0.80 / +9.76%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.70
|
8.19
|
19,166
|
|
|
4/27/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
7.96
|
7.47
|
11,300
|
|
|
4/26/2022
|
+0.40 / +5.26%
|
7.60
|
8.20
|
7.60
|
8.00
|
7.86
|
7.28
|
24,700
|
|
|
4/25/2022
|
+0.60 / +8.57%
|
7.00
|
7.70
|
7.00
|
7.60
|
7.61
|
6.92
|
19,900
|
|
|
4/22/2022
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.91
|
6.37
|
15,200
|
|
|
4/21/2022
|
-0.60 / -8.57%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.38
|
5.83
|
34,300
|
|
|
4/20/2022
|
-0.40 / -5.41%
|
7.00
|
7.60
|
6.80
|
7.00
|
7.03
|
6.37
|
7,000
|
|
|
4/19/2022
|
-0.80 / -9.76%
|
8.20
|
8.20
|
7.40
|
7.40
|
7.98
|
6.74
|
15,700
|
|
|
4/18/2022
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.13
|
7.47
|
5,600
|
|
|
4/15/2022
|
-0.60 / -6.74%
|
8.70
|
8.70
|
8.10
|
8.30
|
8.38
|
7.56
|
32,600
|
|
|
4/14/2022
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
9.07
|
8.10
|
27,900
|
|
|
4/13/2022
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.14
|
8.47
|
18,800
|
|
|
4/12/2022
|
-0.90 / -8.74%
|
10.30
|
10.30
|
9.30
|
9.40
|
9.77
|
8.56
|
34,565
|
|
|
4/8/2022
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.47
|
9.38
|
12,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
9.56
|
4,400
|
|
|
4/6/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.49
|
9.56
|
32,900
|
|
|
4/5/2022
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.94
|
9.83
|
18,700
|
|
|