|
Closing price on 1/29/2018
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
22,130 |
| Split-adjusted Price |
4.03 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.03
|
22,130
|
|
|
1/26/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
4.03
|
21,910
|
|
|
1/25/2018
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.94
|
4.03
|
27,000
|
|
|
1/24/2018
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.13
|
4.11
|
32,200
|
|
|
1/23/2018
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
4.19
|
12,300
|
|
|
1/22/2018
|
+0.20 / +2.02%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
4.11
|
45,900
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.89
|
4.03
|
15,108
|
|
|
1/18/2018
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.98
|
4.03
|
30,460
|
|
|
1/17/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.04
|
4.07
|
23,500
|
|
|
1/16/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.09
|
4.07
|
11,601
|
|
|
1/15/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
4.11
|
18,900
|
|
|
1/12/2018
|
-0.10 / -0.98%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.00
|
4.11
|
25,100
|
|
|
1/11/2018
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.00
|
4.15
|
38,200
|
|
|
1/10/2018
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.01
|
4.15
|
69,400
|
|
|
1/9/2018
|
-0.10 / -0.99%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.01
|
4.07
|
20,040
|
|
|
1/8/2018
|
-0.20 / -1.94%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.01
|
4.11
|
15,400
|
|
|
1/5/2018
|
+0.10 / +0.98%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.38
|
4.19
|
900
|
|
|
1/4/2018
|
+0.30 / +3.03%
|
9.90
|
10.80
|
9.90
|
10.20
|
9.99
|
4.15
|
23,602
|
|
|
1/3/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.03
|
26,200
|
|
|
1/2/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.03
|
28,900
|
|
|
12/29/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.80
|
4.03
|
11,300
|
|
|
12/28/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
4.03
|
28,800
|
|
|
12/27/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.03
|
49,120
|
|
|
12/26/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.03
|
8,400
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.81
|
4.03
|
11,000
|
|
|
12/22/2017
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
4.03
|
56,849
|
|
|
12/21/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.07
|
8,400
|
|
|
12/20/2017
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.94
|
4.11
|
53,800
|
|
|
12/19/2017
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
3.99
|
10,302
|
|
|
12/18/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.88
|
4.07
|
48,350
|
|
|