Closing price on 12/23/2021
|
|
Open |
8.60 |
High |
9.40 |
Low |
8.60 |
Volume |
260,700 |
Split-adjusted Price |
9.40 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2021
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.31
|
9.40
|
260,700
|
|
12/22/2021
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.43
|
8.60
|
102,300
|
|
12/21/2021
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.72
|
7.90
|
38,200
|
|
12/20/2021
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.92
|
7.80
|
47,700
|
|
12/17/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.93
|
8.00
|
52,600
|
|
12/16/2021
|
-0.10 / -1.22%
|
8.30
|
8.30
|
7.90
|
8.10
|
7.99
|
8.10
|
15,400
|
|
12/15/2021
|
-0.10 / -1.20%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.00
|
8.20
|
27,000
|
|
12/14/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.14
|
8.30
|
11,800
|
|
12/13/2021
|
+0.20 / +2.47%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.02
|
8.30
|
37,900
|
|
12/10/2021
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.14
|
8.10
|
15,600
|
|
12/9/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.16
|
8.30
|
40,700
|
|
12/8/2021
|
-0.20 / -2.35%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.26
|
8.30
|
34,500
|
|
12/7/2021
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.20
|
8.50
|
8.33
|
8.50
|
40,800
|
|
12/6/2021
|
-0.50 / -5.56%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.82
|
8.50
|
47,400
|
|
12/3/2021
|
-0.10 / -1.10%
|
9.30
|
9.40
|
8.60
|
9.00
|
8.88
|
9.00
|
99,400
|
|
12/2/2021
|
+0.30 / +3.41%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.09
|
9.10
|
101,200
|
|
12/1/2021
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.51
|
8.80
|
112,900
|
|
11/30/2021
|
-0.20 / -2.22%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.73
|
8.80
|
101,500
|
|
11/29/2021
|
-0.20 / -2.17%
|
8.60
|
9.40
|
8.60
|
9.00
|
8.88
|
9.00
|
44,500
|
|
11/26/2021
|
-0.70 / -7.07%
|
9.90
|
10.00
|
9.00
|
9.20
|
9.16
|
9.20
|
121,600
|
|
11/25/2021
|
+0.50 / +5.32%
|
9.50
|
10.20
|
9.00
|
9.90
|
9.81
|
9.90
|
80,000
|
|
11/24/2021
|
+0.60 / +6.82%
|
9.00
|
9.60
|
8.50
|
9.40
|
9.46
|
9.40
|
86,700
|
|
11/23/2021
|
-0.70 / -7.37%
|
8.60
|
9.40
|
8.60
|
8.80
|
8.67
|
8.80
|
131,000
|
|
11/22/2021
|
-1.00 / -9.52%
|
10.50
|
10.60
|
9.50
|
9.50
|
9.67
|
9.50
|
295,700
|
|
11/19/2021
|
+0.20 / +1.94%
|
10.30
|
11.30
|
10.30
|
10.50
|
11.06
|
10.50
|
318,600
|
|
11/18/2021
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.40
|
10.30
|
10.18
|
10.30
|
233,600
|
|
11/17/2021
|
+0.80 / +9.30%
|
8.20
|
9.40
|
8.10
|
9.40
|
8.89
|
9.40
|
195,300
|
|
11/16/2021
|
-0.60 / -6.52%
|
9.20
|
9.20
|
8.30
|
8.60
|
8.57
|
8.60
|
209,900
|
|
11/15/2021
|
+0.70 / +8.24%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.29
|
9.20
|
209,100
|
|
11/12/2021
|
+0.70 / +8.97%
|
8.50
|
8.50
|
7.80
|
8.50
|
8.47
|
8.50
|
104,500
|
|
|