|
Closing price on 10/18/2016
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
37,100 |
| Split-adjusted Price |
9.30 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2016
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.03
|
9.30
|
37,100
|
|
|
10/17/2016
|
+0.40 / +4.71%
|
9.20
|
9.50
|
8.90
|
8.90
|
9.18
|
8.90
|
171,600
|
|
|
10/14/2016
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.46
|
8.40
|
90,400
|
|
|
10/13/2016
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.59
|
8.60
|
113,400
|
|
|
10/12/2016
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.72
|
8.70
|
54,700
|
|
|
10/11/2016
|
-0.20 / -2.22%
|
9.30
|
9.30
|
8.50
|
8.80
|
8.73
|
8.80
|
211,500
|
|
|
10/10/2016
|
-0.50 / -5.26%
|
9.50
|
9.70
|
8.70
|
9.00
|
9.16
|
9.00
|
108,000
|
|
|
10/7/2016
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.46
|
9.30
|
141,300
|
|
|
10/6/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.94
|
10.00
|
271,300
|
|
|
10/5/2016
|
-0.90 / -8.11%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.37
|
10.20
|
256,300
|
|
|
10/4/2016
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.11
|
10.60
|
219,900
|
|
|
10/3/2016
|
+0.10 / +0.89%
|
9.60
|
11.70
|
9.60
|
11.30
|
11.34
|
10.79
|
477,600
|
|
|
9/30/2016
|
+0.40 / +3.64%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.19
|
10.89
|
590,000
|
|
|
9/29/2016
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.09
|
10.50
|
315,800
|
|
|
9/28/2016
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.16
|
10.60
|
255,600
|
|
|
9/27/2016
|
+0.40 / +3.70%
|
10.60
|
11.30
|
10.60
|
11.20
|
10.97
|
10.70
|
142,101
|
|
|
9/26/2016
|
+0.10 / +0.93%
|
10.60
|
11.20
|
10.50
|
10.80
|
10.83
|
10.31
|
339,800
|
|
|
9/23/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.68
|
10.22
|
239,200
|
|
|
9/22/2016
|
-0.20 / -1.82%
|
11.00
|
11.60
|
10.80
|
10.80
|
11.01
|
10.31
|
366,100
|
|
|
9/21/2016
|
+0.80 / +7.84%
|
10.40
|
11.20
|
10.30
|
11.00
|
10.90
|
10.50
|
804,410
|
|
|
9/20/2016
|
+0.50 / +5.15%
|
9.60
|
10.40
|
9.60
|
10.20
|
10.06
|
9.74
|
773,921
|
|
|
9/19/2016
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.72
|
9.26
|
215,800
|
|
|
9/16/2016
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.72
|
9.55
|
225,600
|
|
|
9/15/2016
|
+0.10 / +1.06%
|
9.80
|
10.30
|
9.40
|
9.50
|
9.72
|
9.07
|
95,100
|
|
|
9/14/2016
|
0.00 / 0.00%
|
9.50
|
10.80
|
9.30
|
9.40
|
9.57
|
8.98
|
191,921
|
|
|
9/13/2016
|
-0.30 / -3.09%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.50
|
8.98
|
74,100
|
|
|
9/12/2016
|
-0.70 / -6.73%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.74
|
9.26
|
121,950
|
|
|
9/9/2016
|
+0.50 / +5.26%
|
9.60
|
10.80
|
9.50
|
10.00
|
10.42
|
9.55
|
282,500
|
|
|
9/8/2016
|
+1.20 / +14.46%
|
8.30
|
9.50
|
8.30
|
9.50
|
9.39
|
9.07
|
464,300
|
|
|
9/7/2016
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.93
|
34,900
|
|
|