|
Closing price on 1/12/2016
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
11,900 |
| Split-adjusted Price |
4.24 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.76
|
4.24
|
11,900
|
|
|
1/11/2016
|
-0.30 / -2.50%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.75
|
4.31
|
5,200
|
|
|
1/8/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.42
|
0
|
|
|
1/7/2016
|
-0.30 / -2.44%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.97
|
4.42
|
21,400
|
|
|
1/6/2016
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.53
|
400
|
|
|
1/5/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
4.42
|
3,100
|
|
|
1/4/2016
|
-1.00 / -7.69%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
4.42
|
52,200
|
|
|
12/31/2015
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.80
|
13.00
|
12.42
|
4.79
|
35,500
|
|
|
12/30/2015
|
-0.60 / -4.80%
|
11.60
|
12.10
|
11.60
|
11.90
|
12.01
|
4.39
|
12,800
|
|
|
12/29/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.80
|
12.50
|
11.99
|
4.61
|
45,800
|
|
|
12/28/2015
|
+0.50 / +4.17%
|
12.50
|
13.00
|
11.90
|
12.50
|
12.32
|
4.61
|
10,900
|
|
|
12/25/2015
|
-0.40 / -3.23%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
4.42
|
700
|
|
|
12/24/2015
|
+0.30 / +2.48%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.57
|
200
|
|
|
12/23/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.82
|
4.46
|
14,800
|
|
|
12/22/2015
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.90
|
4.46
|
12,500
|
|
|
12/21/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.96
|
4.42
|
28,300
|
|
|
12/18/2015
|
-0.30 / -2.42%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
4.46
|
10,700
|
|
|
12/17/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.14
|
4.57
|
11,105
|
|
|
12/16/2015
|
+0.40 / +3.33%
|
12.10
|
12.50
|
12.00
|
12.40
|
12.11
|
4.57
|
46,383
|
|
|
12/15/2015
|
-0.20 / -1.64%
|
12.60
|
12.60
|
11.90
|
12.00
|
11.93
|
4.42
|
36,800
|
|
|
12/14/2015
|
-0.20 / -1.61%
|
12.20
|
12.50
|
11.90
|
12.20
|
12.09
|
4.50
|
59,400
|
|
|
12/11/2015
|
+0.20 / +1.64%
|
12.60
|
12.80
|
12.00
|
12.40
|
12.12
|
4.57
|
22,200
|
|
|
12/10/2015
|
-0.10 / -0.81%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.00
|
4.50
|
600
|
|
|
12/9/2015
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.06
|
4.53
|
2,400
|
|
|
12/8/2015
|
-0.40 / -3.15%
|
11.80
|
12.50
|
11.50
|
12.30
|
12.23
|
4.53
|
25,400
|
|
|
12/7/2015
|
+0.20 / +1.60%
|
12.70
|
13.50
|
12.40
|
12.70
|
12.48
|
4.68
|
5,100
|
|
|
12/4/2015
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
4.61
|
400
|
|
|
12/3/2015
|
-0.20 / -1.56%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.50
|
4.64
|
24,200
|
|
|
12/2/2015
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.30
|
12.80
|
12.53
|
4.72
|
27,300
|
|
|
12/1/2015
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.48
|
4.76
|
7,500
|
|
|