Closing price on 9/25/2020
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.60 |
Volume |
2,000 |
Split-adjusted Price |
4.60 |
|
|
SD4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2020
|
-0.40 / -8.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2,000
|
|
9/24/2020
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
700
|
|
9/23/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
9/22/2020
|
0.00 / 0.00%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.62
|
5.10
|
3,200
|
|
9/21/2020
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,000
|
|
9/18/2020
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
9/17/2020
|
-0.50 / -9.62%
|
5.10
|
5.20
|
4.70
|
4.70
|
4.95
|
4.70
|
6,400
|
|
9/16/2020
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
9/15/2020
|
+0.30 / +6.25%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,100
|
|
9/14/2020
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
10,600
|
|
9/11/2020
|
-0.30 / -6.38%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
4.40
|
3,700
|
|
9/10/2020
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.45
|
4.70
|
1,900
|
|
9/9/2020
|
0.00 / 0.00%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.59
|
4.70
|
1,600
|
|
9/8/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
9/7/2020
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.20
|
4.70
|
4.59
|
4.70
|
3,400
|
|
9/4/2020
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3,000
|
|
9/3/2020
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.30
|
4.70
|
4.49
|
4.70
|
11,400
|
|
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
|
|
|