Closing price on 9/1/2020
|
|
Open |
4.20 |
High |
4.50 |
Low |
4.20 |
Volume |
6,900 |
Split-adjusted Price |
4.50 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2020
|
+0.30 / +7.14%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.43
|
4.50
|
6,900
|
|
8/31/2020
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
5,000
|
|
8/28/2020
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.35
|
4.40
|
2,600
|
|
8/27/2020
|
+0.30 / +7.14%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.09
|
4.50
|
700
|
|
8/26/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
5,100
|
|
8/25/2020
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
13,900
|
|
8/24/2020
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
7,500
|
|
8/21/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
6,000
|
|
8/20/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
8,000
|
|
8/19/2020
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
12,800
|
|
8/18/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
8/17/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
8/14/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
8,000
|
|
8/13/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
8/12/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
8/11/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,200
|
|
8/10/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
8/7/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
8/6/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
900
|
|
8/5/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
8/4/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
10,700
|
|
8/3/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,000
|
|
7/31/2020
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2,100
|
|
7/30/2020
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.31
|
3.60
|
5,500
|
|
7/29/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
7/28/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
7/27/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
8,000
|
|
7/24/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,000
|
|
7/23/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
7/22/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|