|
Closing price on 5/9/2022
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.00 |
| Volume |
20,500 |
| Split-adjusted Price |
6.00 |
|
|
SD4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2022
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
31,800
|
|
|
4/14/2022
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
8.30
|
5,100
|
|
|
4/13/2022
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.41
|
8.50
|
14,600
|
|
|
4/12/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.30
|
8.80
|
8.64
|
8.80
|
6,600
|
|
|
4/8/2022
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.30
|
9.00
|
8.54
|
9.00
|
37,000
|
|
|
4/7/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
30,400
|
|
|
4/6/2022
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.13
|
9.10
|
38,800
|
|
|
4/5/2022
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
9.20
|
39,800
|
|
|
4/4/2022
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.26
|
9.30
|
29,900
|
|
|
4/1/2022
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
9.40
|
39,100
|
|
|
3/31/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.50
|
9.55
|
9.50
|
54,600
|
|
|
3/30/2022
|
+0.20 / +2.15%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.54
|
9.50
|
133,400
|
|
|
3/29/2022
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.18
|
9.30
|
64,000
|
|
|
3/28/2022
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.34
|
9.20
|
42,000
|
|
|
3/25/2022
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.48
|
9.60
|
83,600
|
|
|
3/24/2022
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.30
|
9.50
|
163,300
|
|
|