|
Closing price on 1/7/2021
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
92,700 |
| Split-adjusted Price |
6.63 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
5.07
|
97,000
|
|
|
12/7/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.79
|
5.14
|
62,200
|
|
|
12/4/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
5.14
|
60,300
|
|
|
12/3/2020
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.98
|
5.14
|
121,200
|
|
|
12/2/2020
|
+0.30 / +4.48%
|
6.80
|
7.20
|
6.70
|
7.00
|
6.94
|
5.21
|
143,900
|
|
|
12/1/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.57
|
4.99
|
86,500
|
|
|
11/30/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.71
|
4.92
|
58,200
|
|
|
11/27/2020
|
+0.40 / +6.45%
|
6.20
|
6.80
|
6.20
|
6.60
|
6.46
|
4.92
|
444,000
|
|
|
11/26/2020
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.18
|
4.62
|
165,100
|
|
|