Closing price on 5/31/2022
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
300 |
Split-adjusted Price |
5.80 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
300
|
|
5/30/2022
|
+0.20 / +3.57%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.87
|
5.80
|
3,800
|
|
5/27/2022
|
+0.50 / +9.80%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.46
|
5.60
|
54,000
|
|
5/26/2022
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.00
|
5.10
|
5.16
|
5.10
|
8,000
|
|
5/25/2022
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.37
|
5.40
|
5,600
|
|
5/24/2022
|
+0.20 / +3.85%
|
5.20
|
5.50
|
4.80
|
5.40
|
4.92
|
5.40
|
8,000
|
|
5/23/2022
|
-0.40 / -7.14%
|
5.20
|
5.60
|
5.20
|
5.20
|
5.26
|
5.20
|
11,900
|
|
5/20/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
5/19/2022
|
-0.10 / -1.75%
|
5.80
|
6.00
|
5.20
|
5.60
|
5.30
|
5.60
|
4,400
|
|
5/18/2022
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4,100
|
|
5/17/2022
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.48
|
5.60
|
6,500
|
|
5/16/2022
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.40
|
5.42
|
5.40
|
5,700
|
|
5/13/2022
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.56
|
5.40
|
1,200
|
|
5/12/2022
|
-0.30 / -5.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.76
|
5.70
|
4,800
|
|
5/11/2022
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.04
|
6.00
|
1,900
|
|
5/10/2022
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
2,200
|
|
5/9/2022
|
-0.60 / -9.09%
|
6.70
|
6.70
|
6.00
|
6.00
|
6.20
|
6.00
|
20,500
|
|
5/6/2022
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
4,300
|
|
5/5/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.65
|
6.80
|
2,500
|
|
5/4/2022
|
-0.40 / -5.56%
|
6.70
|
7.70
|
6.70
|
6.80
|
6.86
|
6.80
|
1,800
|
|
4/29/2022
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
7.20
|
8,800
|
|
4/28/2022
|
+0.30 / +4.48%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.78
|
7.00
|
16,400
|
|
4/27/2022
|
+0.40 / +6.35%
|
6.70
|
6.90
|
6.40
|
6.70
|
6.59
|
6.70
|
6,500
|
|
4/26/2022
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.40
|
6.30
|
22,500
|
|
4/25/2022
|
-0.60 / -8.57%
|
6.90
|
7.00
|
6.40
|
6.40
|
6.58
|
6.40
|
14,000
|
|
4/22/2022
|
+0.50 / +7.69%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.97
|
7.00
|
12,700
|
|
4/21/2022
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.36
|
6.50
|
45,600
|
|
4/20/2022
|
-0.60 / -8.00%
|
6.90
|
7.50
|
6.80
|
6.90
|
6.94
|
6.90
|
13,400
|
|
4/19/2022
|
-0.30 / -3.85%
|
7.80
|
8.00
|
7.10
|
7.50
|
7.54
|
7.50
|
12,200
|
|
4/18/2022
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.92
|
7.80
|
33,600
|
|
|