|
Closing price on 8/22/2017
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
31,700 |
| Split-adjusted Price |
5.05 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.05
|
31,700
|
|
|
8/21/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
5.05
|
6,400
|
|
|
8/18/2017
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
5.05
|
47,700
|
|
|
8/17/2017
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.90
|
4.88
|
33,350
|
|
|
8/16/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
4.96
|
50,000
|
|
|
8/15/2017
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.93
|
4.96
|
63,755
|
|
|
8/14/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.99
|
5.05
|
24,008
|
|
|
8/11/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
5.05
|
31,250
|
|
|
8/10/2017
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.01
|
5.05
|
58,666
|
|
|
8/9/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.98
|
5.05
|
62,000
|
|
|
8/8/2017
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
5.13
|
44,200
|
|
|
8/7/2017
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.14
|
5.22
|
84,130
|
|
|
8/4/2017
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.13
|
5.30
|
40,736
|
|
|
8/3/2017
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.15
|
5.30
|
27,200
|
|
|
8/2/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
5.22
|
1,868
|
|
|
8/1/2017
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.70
|
6.20
|
6.12
|
5.22
|
49,180
|
|
|
7/31/2017
|
-0.50 / -7.58%
|
6.00
|
6.50
|
6.00
|
6.10
|
6.24
|
5.13
|
180,755
|
|
|
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
|
|
|