Closing price on 1/25/2021
|
|
Open |
3.70 |
High |
4.00 |
Low |
3.70 |
Volume |
22,000 |
Split-adjusted Price |
3.90 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2021
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.83
|
3.90
|
22,000
|
|
1/22/2021
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
29,000
|
|
1/21/2021
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
300
|
|
1/20/2021
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
12,900
|
|
1/19/2021
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
2,600
|
|
1/18/2021
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
14,100
|
|
1/15/2021
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
200
|
|
1/14/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.74
|
4.00
|
35,100
|
|
1/13/2021
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.97
|
4.00
|
19,300
|
|
1/12/2021
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.97
|
3.90
|
36,200
|
|
1/11/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
7,600
|
|
1/8/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
9,900
|
|
1/7/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
6,500
|
|
1/6/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
7,100
|
|
1/5/2021
|
+0.20 / +5.41%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
4,700
|
|
1/4/2021
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
3.70
|
3.70
|
3.70
|
51,300
|
|
12/31/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.70
|
400
|
|
12/30/2020
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
19,800
|
|
12/29/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
9,900
|
|
12/28/2020
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.53
|
3.70
|
20,900
|
|
12/25/2020
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.78
|
3.60
|
12,300
|
|
12/24/2020
|
-0.10 / -2.50%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.61
|
3.90
|
46,100
|
|
12/23/2020
|
+0.30 / +8.11%
|
3.40
|
4.00
|
3.40
|
4.00
|
3.80
|
4.00
|
15,400
|
|
12/22/2020
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.20
|
3.70
|
3.29
|
3.70
|
25,400
|
|
12/21/2020
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.60
|
3.40
|
19,600
|
|
12/18/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
12/17/2020
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,300
|
|
12/16/2020
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,300
|
|
12/15/2020
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.72
|
3.90
|
1,100
|
|
12/14/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,100
|
|
|