|
Closing price on 7/28/2017
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
29,900 |
| Split-adjusted Price |
5.55 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.52
|
5.55
|
29,900
|
|
|
7/27/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
5.55
|
7,200
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.51
|
5.64
|
10,233
|
|
|
7/25/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.52
|
5.64
|
40,900
|
|
|
7/24/2017
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.60
|
5.64
|
21,000
|
|
|
7/21/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
5.72
|
24,100
|
|
|
7/20/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
5.72
|
3,441
|
|
|
7/19/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
5.64
|
13,400
|
|
|
7/18/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
5.72
|
44,400
|
|
|
7/17/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
5.72
|
34,100
|
|
|
7/14/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
5.81
|
9,000
|
|
|
7/13/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
5.72
|
3,000
|
|
|
7/12/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
5.72
|
51,416
|
|
|
7/11/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
5.72
|
41,100
|
|
|
7/10/2017
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.83
|
5.64
|
14,420
|
|
|
7/7/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
5.72
|
26,000
|
|
|
7/6/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
5.72
|
51,580
|
|
|
7/5/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
5.72
|
27,900
|
|
|
7/4/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.72
|
17,900
|
|
|
7/3/2017
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.30
|
6.80
|
6.60
|
5.72
|
37,400
|
|
|
6/30/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
5.81
|
38,999
|
|
|
6/29/2017
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
5.72
|
25,900
|
|
|
6/28/2017
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.77
|
5.81
|
3,200
|
|
|
6/27/2017
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
5.81
|
34,200
|
|
|
6/26/2017
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.77
|
5.72
|
12,200
|
|
|
6/23/2017
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
5.55
|
51,700
|
|
|
6/22/2017
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.72
|
42,000
|
|
|
6/21/2017
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.80
|
5.89
|
88,507
|
|
|
6/20/2017
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
5.89
|
12,850
|
|
|
6/19/2017
|
-0.40 / -5.56%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.89
|
5.72
|
9,600
|
|
|