|
Closing price on 9/14/2017
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
28,100 |
| Split-adjusted Price |
4.96 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2017
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
4.96
|
28,100
|
|
|
9/13/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
5.05
|
1,880
|
|
|
9/12/2017
|
-0.30 / -4.76%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
5.05
|
22,800
|
|
|
9/11/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.30
|
0
|
|
|
9/8/2017
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.00
|
5.30
|
18,200
|
|
|
9/7/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
5.13
|
5,324
|
|
|
9/6/2017
|
+0.20 / +3.39%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.08
|
5.13
|
135,500
|
|
|
9/5/2017
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.99
|
4.96
|
2,300
|
|
|
9/1/2017
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
5.13
|
4,050
|
|
|
8/31/2017
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.95
|
4.96
|
21,983
|
|
|
8/30/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
5.13
|
16,600
|
|
|
8/29/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
5.13
|
27,267
|
|
|
8/28/2017
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
5.13
|
6,416
|
|
|
8/25/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.11
|
5.22
|
23,510
|
|
|
8/24/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.05
|
43,955
|
|
|
8/23/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.05
|
35,782
|
|
|
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
|
|
|