|
Closing price on 2/3/2017
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
1,800 |
| Split-adjusted Price |
6.60 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
6.60
|
1,800
|
|
|
2/2/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
1/25/2017
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
32,600
|
|
|
1/24/2017
|
+0.30 / +4.69%
|
6.10
|
6.90
|
6.10
|
6.70
|
6.56
|
6.70
|
89,400
|
|
|
1/23/2017
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.26
|
6.40
|
32,200
|
|
|
1/20/2017
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
6.20
|
17,200
|
|
|
1/19/2017
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.47
|
6.40
|
20,200
|
|
|
1/18/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.62
|
6.60
|
7,600
|
|
|
1/17/2017
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.60
|
22,500
|
|
|
1/16/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.80
|
4,200
|
|
|
1/13/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.71
|
6.80
|
42,800
|
|
|
1/12/2017
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
6.80
|
2,900
|
|
|
1/11/2017
|
+0.20 / +2.99%
|
7.50
|
7.50
|
6.60
|
6.90
|
6.81
|
6.90
|
5,400
|
|
|
1/10/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
6.70
|
8,000
|
|
|
1/9/2017
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
6.70
|
22,600
|
|
|
1/6/2017
|
+0.30 / +4.55%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.75
|
6.90
|
29,000
|
|
|
1/5/2017
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
6.60
|
15,000
|
|
|
1/4/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.83
|
6.90
|
4,000
|
|
|
1/3/2017
|
-0.60 / -8.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.01
|
6.90
|
62,000
|
|
|
12/30/2016
|
+1.40 / +21.21%
|
7.30
|
8.00
|
6.80
|
8.00
|
7.48
|
8.00
|
253,500
|
|
|
12/29/2016
|
-0.20 / -2.94%
|
7.00
|
8.00
|
6.60
|
6.60
|
7.38
|
6.60
|
80,900
|
|
|
12/28/2016
|
-0.40 / -5.56%
|
7.10
|
7.30
|
6.60
|
6.80
|
7.04
|
6.80
|
72,700
|
|
|
12/27/2016
|
+0.90 / +14.29%
|
6.30
|
7.20
|
6.10
|
7.20
|
6.83
|
7.20
|
201,900
|
|
|
12/26/2016
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.34
|
6.30
|
57,400
|
|
|
12/23/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.23
|
6.30
|
10,900
|
|
|
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
|
|
|