Closing price on 3/22/2021
|
|
Open |
5.40 |
High |
5.70 |
Low |
5.20 |
Volume |
72,733 |
Split-adjusted Price |
5.70 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2021
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.20
|
5.70
|
5.47
|
5.70
|
72,733
|
|
3/19/2021
|
+0.10 / +1.85%
|
5.40
|
5.60
|
5.10
|
5.50
|
5.40
|
5.50
|
55,700
|
|
3/18/2021
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.10
|
5.40
|
5.40
|
5.40
|
41,900
|
|
3/17/2021
|
-0.10 / -1.75%
|
5.70
|
6.00
|
5.60
|
5.60
|
5.81
|
5.60
|
75,600
|
|
3/16/2021
|
+0.50 / +9.62%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.66
|
5.70
|
116,800
|
|
3/15/2021
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.10
|
5.20
|
5.26
|
5.20
|
71,800
|
|
3/12/2021
|
-0.20 / -3.51%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.26
|
5.50
|
195,900
|
|
3/11/2021
|
-0.10 / -1.72%
|
6.20
|
6.20
|
5.30
|
5.70
|
5.49
|
5.70
|
113,500
|
|
3/10/2021
|
+0.50 / +9.43%
|
5.40
|
5.80
|
5.30
|
5.80
|
5.77
|
5.80
|
175,800
|
|
3/9/2021
|
+0.40 / +8.16%
|
5.30
|
5.30
|
4.90
|
5.30
|
5.13
|
5.30
|
459,600
|
|
3/8/2021
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.85
|
4.90
|
172,400
|
|
3/5/2021
|
+0.40 / +9.76%
|
4.10
|
4.50
|
3.90
|
4.50
|
4.15
|
4.50
|
85,200
|
|
3/4/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
59,800
|
|
3/3/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
93,900
|
|
3/2/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
46,500
|
|
3/1/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
600
|
|
2/26/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
2/25/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
2/24/2021
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.91
|
4.10
|
16,000
|
|
2/23/2021
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.80
|
4.10
|
3.94
|
4.10
|
32,700
|
|
2/22/2021
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.06
|
4.20
|
1,900
|
|
2/19/2021
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
12,300
|
|
2/18/2021
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.02
|
4.20
|
7,200
|
|
2/17/2021
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.03
|
4.20
|
8,300
|
|
2/9/2021
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.06
|
4.10
|
11,400
|
|
2/8/2021
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.83
|
3.80
|
31,100
|
|
2/5/2021
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.70
|
3.80
|
3.74
|
3.80
|
25,700
|
|
2/4/2021
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.83
|
4.10
|
1,000
|
|
2/3/2021
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.82
|
4.10
|
1,900
|
|
2/2/2021
|
0.00 / 0.00%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.70
|
4.10
|
43,200
|
|
|