Closing price on 6/29/2021
|
|
Open |
5.00 |
High |
5.20 |
Low |
5.00 |
Volume |
5,200 |
Split-adjusted Price |
5.20 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2021
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.00
|
5.20
|
5,200
|
|
6/28/2021
|
+0.20 / +4.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.03
|
5.20
|
29,400
|
|
6/25/2021
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
3,000
|
|
6/24/2021
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.05
|
5.10
|
10,700
|
|
6/23/2021
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.18
|
5.10
|
8,300
|
|
6/22/2021
|
+0.10 / +1.92%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.37
|
5.30
|
31,500
|
|
6/21/2021
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.05
|
5.20
|
50,300
|
|
6/18/2021
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
25,200
|
|
6/17/2021
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
4.80
|
20,600
|
|
6/16/2021
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.69
|
4.70
|
30,700
|
|
6/15/2021
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
14,800
|
|
6/14/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.67
|
4.70
|
3,000
|
|
6/11/2021
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.66
|
4.70
|
34,300
|
|
6/10/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.74
|
4.70
|
15,200
|
|
6/9/2021
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.67
|
4.70
|
22,900
|
|
6/8/2021
|
+0.10 / +2.22%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.70
|
4.60
|
58,700
|
|
6/7/2021
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
4.50
|
22,700
|
|
6/4/2021
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.44
|
4.40
|
22,500
|
|
6/3/2021
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.53
|
4.60
|
36,200
|
|
6/2/2021
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.45
|
4.40
|
11,000
|
|
6/1/2021
|
+0.10 / +2.38%
|
4.20
|
4.40
|
3.80
|
4.30
|
4.09
|
4.30
|
49,900
|
|
5/31/2021
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.25
|
4.20
|
32,700
|
|
5/28/2021
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.30
|
4.32
|
4.30
|
4,400
|
|
5/27/2021
|
-0.40 / -8.51%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.38
|
4.30
|
49,800
|
|
5/26/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.66
|
4.70
|
22,100
|
|
5/25/2021
|
+0.20 / +4.44%
|
4.60
|
4.90
|
4.50
|
4.70
|
4.65
|
4.70
|
25,400
|
|
5/24/2021
|
+0.10 / +2.27%
|
4.40
|
4.70
|
4.40
|
4.50
|
4.48
|
4.50
|
27,000
|
|
5/21/2021
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.45
|
4.40
|
65,200
|
|
5/20/2021
|
-0.50 / -9.80%
|
4.70
|
5.00
|
4.60
|
4.60
|
4.65
|
4.60
|
29,900
|
|
5/19/2021
|
-0.10 / -1.92%
|
5.50
|
5.50
|
4.70
|
5.10
|
4.76
|
5.10
|
74,800
|
|
|