Closing price on 3/5/2021
|
|
Open |
4.10 |
High |
4.50 |
Low |
3.90 |
Volume |
85,200 |
Split-adjusted Price |
4.50 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/1/2021
|
-0.40 / -8.89%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
10,700
|
|
1/29/2021
|
-0.40 / -8.16%
|
4.50
|
4.90
|
4.50
|
4.50
|
4.51
|
4.50
|
23,200
|
|
1/28/2021
|
+0.30 / +6.52%
|
5.00
|
5.00
|
4.20
|
4.90
|
4.88
|
4.90
|
92,300
|
|
1/27/2021
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
4.60
|
10,000
|
|
1/26/2021
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.02
|
4.20
|
108,700
|
|
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
|
|
|