|
Closing price on 1/23/2026
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
5,400 |
| Split-adjusted Price |
8.20 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
8.20
|
5,400
|
|
|
1/22/2026
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4,700
|
|
|
1/21/2026
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.21
|
8.10
|
1,300
|
|
|
1/20/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.09
|
8.40
|
13,800
|
|
|
1/19/2026
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.36
|
8.40
|
13,200
|
|
|
1/16/2026
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.00
|
8.40
|
8.33
|
8.40
|
6,100
|
|
|
1/15/2026
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.99
|
8.20
|
54,000
|
|
|
1/14/2026
|
-0.20 / -2.20%
|
10.00
|
10.00
|
8.80
|
8.90
|
8.96
|
8.11
|
36,500
|
|
|
1/13/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.03
|
8.29
|
25,600
|
|
|
1/12/2026
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.15
|
8.29
|
7,200
|
|
|
1/9/2026
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
8.38
|
6,600
|
|
|
1/8/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.29
|
29,800
|
|
|
1/7/2026
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.05
|
8.29
|
9,900
|
|
|
1/6/2026
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.98
|
8.29
|
27,000
|
|
|
1/5/2026
|
-0.30 / -3.26%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.75
|
8.11
|
63,000
|
|
|
12/31/2025
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.00
|
8.38
|
3,000
|
|
|
12/30/2025
|
+0.10 / +1.15%
|
8.70
|
9.30
|
8.70
|
8.80
|
8.71
|
8.02
|
7,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.93
|
11,300
|
|
|
12/26/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
7.93
|
3,400
|
|
|
12/25/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.93
|
22,500
|
|
|
12/24/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
7.93
|
26,500
|
|
|
12/23/2025
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.71
|
8.02
|
13,000
|
|
|
12/22/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
7.93
|
5,200
|
|
|
12/19/2025
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.02
|
7,400
|
|
|
12/18/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.11
|
1,300
|
|
|
12/17/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.11
|
4,500
|
|
|
12/16/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.11
|
3,100
|
|
|
12/15/2025
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.84
|
8.02
|
17,000
|
|
|
12/12/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.20
|
4,300
|
|
|
12/11/2025
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
8.20
|
1,900
|
|
|