|
Closing price on 1/4/2018
|
|
| Open |
9.90 |
| High |
10.80 |
| Low |
9.90 |
| Volume |
23,602 |
| Split-adjusted Price |
4.15 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.84
|
4.07
|
102,300
|
|
|
12/14/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
4.07
|
7,200
|
|
|
12/13/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
4.07
|
12,700
|
|
|
12/12/2017
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.84
|
3.99
|
48,002
|
|
|
12/11/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
4.11
|
15,200
|
|
|
12/8/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
4.11
|
69,200
|
|
|
12/7/2017
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.34
|
4.15
|
90,200
|
|
|
12/6/2017
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
4.27
|
88,228
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
51,150
|
|
|
12/4/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.61
|
4.31
|
54,900
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.61
|
4.31
|
39,500
|
|
|
11/30/2017
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
10,800
|
|
|
11/29/2017
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
4.36
|
21,400
|
|
|
11/28/2017
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
4.31
|
87,200
|
|
|
11/27/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.44
|
4.27
|
63,000
|
|
|
11/24/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
4.27
|
91,900
|
|
|
11/23/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.27
|
11,800
|
|
|