Closing price on 6/17/2024
|
|
Open |
7.10 |
High |
8.00 |
Low |
7.10 |
Volume |
6,300 |
Split-adjusted Price |
7.50 |
|
|
SD3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2024
|
+0.40 / +5.63%
|
7.10
|
8.00
|
7.10
|
7.50
|
7.80
|
7.50
|
6,300
|
|
6/14/2024
|
+0.40 / +5.88%
|
7.00
|
7.80
|
7.00
|
7.20
|
7.10
|
7.20
|
12,900
|
|
6/13/2024
|
+0.70 / +10.77%
|
7.40
|
7.40
|
6.10
|
7.20
|
6.80
|
7.20
|
2,600
|
|
6/12/2024
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,100
|
|
6/11/2024
|
+0.20 / +3.03%
|
7.50
|
7.50
|
5.70
|
6.80
|
5.70
|
6.80
|
230,800
|
|
6/10/2024
|
-0.20 / -2.60%
|
7.70
|
7.70
|
6.60
|
7.50
|
6.60
|
7.50
|
9,300
|
|
6/7/2024
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
1,300
|
|
6/6/2024
|
+0.60 / +8.11%
|
8.50
|
8.50
|
7.40
|
8.00
|
7.70
|
8.00
|
27,500
|
|
6/5/2024
|
+0.70 / +9.86%
|
7.90
|
8.00
|
6.60
|
7.80
|
7.40
|
7.80
|
31,000
|
|
6/4/2024
|
+0.90 / +14.29%
|
5.70
|
7.20
|
5.70
|
7.20
|
7.10
|
7.20
|
290,400
|
|
6/3/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
5/31/2024
|
+0.60 / +10.53%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
600
|
|
5/30/2024
|
+0.20 / +3.45%
|
6.40
|
6.50
|
5.60
|
6.00
|
5.70
|
6.00
|
2,300
|
|
5/29/2024
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.80
|
5.90
|
1,000
|
|
5/28/2024
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
5/27/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
5.60
|
2,800
|
|
5/24/2024
|
+0.10 / +1.82%
|
5.80
|
6.00
|
5.60
|
5.60
|
5.60
|
5.60
|
5,200
|
|
5/23/2024
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.40
|
5.90
|
5.50
|
5.90
|
2,500
|
|
5/22/2024
|
-0.60 / -9.68%
|
6.80
|
6.80
|
5.60
|
5.60
|
6.20
|
5.60
|
4,900
|
|
5/21/2024
|
+0.20 / +3.45%
|
6.00
|
6.50
|
6.00
|
6.00
|
6.20
|
6.00
|
800
|
|
5/20/2024
|
-0.80 / -12.12%
|
7.50
|
7.50
|
5.80
|
5.80
|
5.80
|
5.80
|
8,300
|
|
5/17/2024
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
5/16/2024
|
-0.90 / -13.43%
|
7.50
|
7.50
|
5.70
|
5.80
|
5.80
|
5.80
|
31,900
|
|
5/15/2024
|
+0.50 / +8.33%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.70
|
6.50
|
200
|
|
5/14/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
5/13/2024
|
-0.90 / -13.04%
|
7.50
|
7.50
|
5.90
|
6.00
|
6.00
|
6.00
|
15,900
|
|
5/10/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
5/9/2024
|
+0.10 / +1.49%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.90
|
6.80
|
600
|
|
5/8/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
5/7/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|