|
Closing price on 1/20/2021
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
173,900 |
| Split-adjusted Price |
6.55 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.20 / -2.22%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.64
|
6.55
|
173,900
|
|
|
1/19/2021
|
-0.20 / -2.17%
|
9.20
|
9.60
|
8.40
|
9.00
|
9.16
|
6.70
|
201,800
|
|
|
1/18/2021
|
+0.40 / +4.55%
|
8.80
|
9.30
|
8.60
|
9.20
|
8.96
|
6.85
|
249,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
6.55
|
41,300
|
|
|
1/14/2021
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.62
|
6.55
|
107,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
6.41
|
110,400
|
|
|
1/12/2021
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.66
|
6.41
|
76,800
|
|
|
1/11/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.72
|
6.55
|
114,400
|
|
|
1/8/2021
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
6.55
|
70,700
|
|
|
1/7/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.70
|
6.63
|
92,700
|
|
|
1/6/2021
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.70
|
6.55
|
133,600
|
|
|
1/5/2021
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.43
|
6.48
|
617,200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.39
|
6.26
|
224,500
|
|
|
12/31/2020
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.28
|
6.26
|
198,400
|
|
|
12/30/2020
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.28
|
6.18
|
60,900
|
|
|
12/29/2020
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.15
|
6.11
|
170,400
|
|
|
12/28/2020
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.50
|
8.40
|
7.90
|
6.26
|
258,300
|
|
|
12/25/2020
|
+0.20 / +2.67%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.73
|
5.74
|
111,500
|
|
|
12/24/2020
|
-0.40 / -5.06%
|
8.00
|
8.00
|
7.20
|
7.50
|
7.49
|
5.59
|
243,800
|
|
|
12/23/2020
|
+0.40 / +5.33%
|
7.70
|
8.10
|
7.60
|
7.90
|
7.85
|
5.88
|
210,000
|
|
|
12/22/2020
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.24
|
5.59
|
244,200
|
|
|
12/21/2020
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.05
|
5.29
|
147,100
|
|
|
12/18/2020
|
+0.40 / +6.06%
|
6.60
|
7.20
|
6.60
|
7.00
|
6.96
|
5.21
|
222,400
|
|
|
12/17/2020
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.57
|
4.92
|
231,700
|
|
|
12/16/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.53
|
4.77
|
50,100
|
|
|
12/15/2020
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.51
|
4.77
|
120,200
|
|
|
12/14/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
4.92
|
58,500
|
|
|
12/11/2020
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
4.92
|
22,700
|
|
|
12/10/2020
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.66
|
4.84
|
81,300
|
|
|
12/9/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.73
|
5.07
|
73,300
|
|
|