Closing price on 7/1/2025
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.60 |
Volume |
16,400 |
Split-adjusted Price |
8.70 |
There is no data on 7/2/2025. Display data on 7/1/2025 instead.
|
|
SD5 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2025
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.66
|
8.70
|
16,400
|
|
6/30/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
6/27/2025
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
5,100
|
|
6/26/2025
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.51
|
8.50
|
2,100
|
|
6/25/2025
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
300
|
|
6/24/2025
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.53
|
8.70
|
1,000
|
|
6/23/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.48
|
8.60
|
4,100
|
|
6/20/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.41
|
8.60
|
10,100
|
|
6/19/2025
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
20,100
|
|
6/18/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
6/17/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.74
|
8.80
|
12,000
|
|
6/16/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
6/13/2025
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.52
|
8.80
|
14,100
|
|
6/12/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
6/11/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
6/10/2025
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.71
|
8.80
|
9,500
|
|
6/9/2025
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,600
|
|
6/6/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.89
|
9.00
|
900
|
|
6/5/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
6/4/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
6/3/2025
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.76
|
8.80
|
45,700
|
|
6/2/2025
|
-0.30 / -3.41%
|
8.40
|
8.80
|
8.30
|
8.50
|
8.33
|
8.50
|
13,300
|
|
5/30/2025
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.56
|
8.80
|
1,200
|
|
5/29/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.69
|
8.70
|
1,900
|
|
5/28/2025
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.57
|
8.70
|
53,200
|
|
5/27/2025
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.49
|
8.50
|
11,700
|
|
5/26/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.33
|
8.50
|
3,600
|
|
5/23/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
8.40
|
300
|
|
5/22/2025
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
14,900
|
|
5/21/2025
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.33
|
8.50
|
8,600
|
|
|