Closing price on 5/14/2021
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.30 |
Volume |
15,700 |
Split-adjusted Price |
5.40 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2021
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.38
|
5.40
|
15,700
|
|
5/13/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
2,400
|
|
5/12/2021
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.49
|
5.50
|
32,700
|
|
5/11/2021
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.31
|
5.40
|
1,900
|
|
5/10/2021
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.32
|
5.50
|
3,000
|
|
5/7/2021
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.35
|
5.50
|
23,000
|
|
5/6/2021
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.54
|
5.50
|
3,000
|
|
5/5/2021
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.20
|
5.60
|
5.48
|
5.60
|
10,100
|
|
5/4/2021
|
-0.10 / -1.79%
|
5.60
|
5.90
|
5.20
|
5.50
|
5.38
|
5.50
|
17,600
|
|
4/29/2021
|
-0.30 / -5.08%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
32,600
|
|
4/28/2021
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.74
|
5.90
|
46,100
|
|
4/27/2021
|
0.00 / 0.00%
|
5.30
|
5.40
|
4.90
|
5.40
|
5.24
|
5.40
|
13,500
|
|
4/26/2021
|
-0.50 / -8.47%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.46
|
5.40
|
194,400
|
|
4/23/2021
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.68
|
5.90
|
67,900
|
|
4/22/2021
|
-0.60 / -8.96%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.19
|
6.10
|
22,700
|
|
4/20/2021
|
-0.20 / -2.90%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.40
|
6.70
|
38,200
|
|
4/19/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.63
|
6.90
|
29,500
|
|
4/16/2021
|
-0.50 / -6.76%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.02
|
6.90
|
40,200
|
|
4/15/2021
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.20
|
7.40
|
7.37
|
7.40
|
34,100
|
|
4/14/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.60
|
7.55
|
7.60
|
58,200
|
|
4/13/2021
|
-0.20 / -2.56%
|
7.90
|
8.10
|
7.50
|
7.60
|
7.65
|
7.60
|
154,100
|
|
4/12/2021
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.00
|
7.80
|
7.62
|
7.80
|
165,400
|
|
4/9/2021
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.07
|
7.10
|
66,300
|
|
4/8/2021
|
-0.30 / -4.00%
|
7.50
|
7.80
|
6.80
|
7.20
|
7.37
|
7.20
|
223,900
|
|
4/7/2021
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.50
|
7.50
|
7.11
|
7.50
|
122,800
|
|
4/6/2021
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
6.90
|
128,000
|
|
4/5/2021
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.22
|
6.30
|
323,000
|
|
4/2/2021
|
+0.30 / +5.45%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.76
|
5.80
|
57,500
|
|
4/1/2021
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.66
|
5.50
|
30,400
|
|
3/31/2021
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.70
|
5.63
|
5.70
|
72,100
|
|
|