|
Closing price on 12/2/2016
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
23,000 |
| Split-adjusted Price |
6.60 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
23,000
|
|
|
12/1/2016
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.66
|
6.60
|
30,000
|
|
|
11/30/2016
|
+0.20 / +3.03%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.65
|
6.80
|
117,900
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.78
|
6.60
|
10,900
|
|
|
11/28/2016
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.84
|
6.60
|
37,100
|
|
|
11/25/2016
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.81
|
7.00
|
103,410
|
|
|
11/24/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
61,100
|
|
|
11/23/2016
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.73
|
6.60
|
93,609
|
|
|
11/22/2016
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
82,200
|
|
|
11/21/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.78
|
6.80
|
74,600
|
|
|
11/18/2016
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.77
|
6.70
|
118,401
|
|
|
11/17/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.95
|
7.00
|
30,000
|
|
|
11/16/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
58,300
|
|
|
11/15/2016
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.94
|
7.00
|
92,970
|
|
|
11/14/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.02
|
7.00
|
71,900
|
|
|
11/11/2016
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.96
|
7.00
|
74,900
|
|
|
11/10/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
6.90
|
53,300
|
|
|
11/9/2016
|
-0.10 / -1.43%
|
7.50
|
7.50
|
6.70
|
6.90
|
6.99
|
6.90
|
79,500
|
|
|
11/8/2016
|
+0.50 / +7.69%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.76
|
7.00
|
109,600
|
|
|
11/7/2016
|
-0.60 / -8.45%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.82
|
6.50
|
123,800
|
|
|
11/4/2016
|
-0.20 / -2.78%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.07
|
7.00
|
67,250
|
|
|
11/3/2016
|
-0.70 / -8.86%
|
7.70
|
7.70
|
7.00
|
7.20
|
7.24
|
7.20
|
313,620
|
|
|
11/2/2016
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
7.90
|
80,800
|
|
|
11/1/2016
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.70
|
8.10
|
7.91
|
8.10
|
70,000
|
|
|
10/31/2016
|
-0.20 / -2.50%
|
7.00
|
7.90
|
6.80
|
7.80
|
7.59
|
7.80
|
136,400
|
|
|
10/28/2016
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
8.10
|
128,100
|
|
|
10/27/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
8.20
|
105,500
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.15
|
8.20
|
57,300
|
|
|
10/25/2016
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.17
|
8.20
|
132,900
|
|
|
10/24/2016
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
67,800
|
|
|