|
Closing price on 12/22/2016
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
24,800 |
| Split-adjusted Price |
6.30 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.23
|
6.30
|
24,800
|
|
|
12/21/2016
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.47
|
6.60
|
188,900
|
|
|
12/20/2016
|
+0.40 / +7.27%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.83
|
5.90
|
33,800
|
|
|
12/19/2016
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.22
|
5.50
|
97,800
|
|
|
12/16/2016
|
+0.10 / +1.92%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.20
|
5.30
|
37,500
|
|
|
12/15/2016
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.30
|
5.20
|
68,900
|
|
|
12/14/2016
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.40
|
5.40
|
125,600
|
|
|
12/13/2016
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.50
|
5.50
|
112,100
|
|
|
12/12/2016
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.71
|
5.70
|
83,500
|
|
|
12/9/2016
|
-0.20 / -3.28%
|
6.00
|
6.30
|
5.90
|
5.90
|
6.00
|
5.90
|
117,600
|
|
|
12/8/2016
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.17
|
6.10
|
100,400
|
|
|
12/7/2016
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.18
|
6.20
|
80,500
|
|
|
12/6/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.53
|
6.40
|
155,700
|
|
|
12/5/2016
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.46
|
6.40
|
92,500
|
|
|
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
|
|
|