|
Closing price on 10/21/2020
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
46,400 |
| Split-adjusted Price |
4.32 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.70
|
4.32
|
46,400
|
|
|
10/20/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.32
|
23,800
|
|
|
10/19/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
4.39
|
55,500
|
|
|
10/16/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.39
|
36,300
|
|
|
10/15/2020
|
-0.30 / -4.84%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.03
|
4.39
|
140,000
|
|
|
10/14/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
4.62
|
207,200
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
4.54
|
38,000
|
|
|
10/12/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
4.54
|
44,900
|
|
|
10/9/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.08
|
4.54
|
44,100
|
|
|
10/8/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
4.54
|
31,400
|
|
|
10/7/2020
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
4.47
|
102,000
|
|
|
10/6/2020
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.17
|
4.69
|
62,600
|
|
|
10/5/2020
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.11
|
4.62
|
97,700
|
|
|
10/2/2020
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
4.47
|
181,100
|
|
|
10/1/2020
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
4.54
|
70,800
|
|
|
9/30/2020
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.11
|
4.62
|
115,600
|
|
|
9/29/2020
|
-0.10 / -1.61%
|
6.00
|
6.50
|
6.00
|
6.10
|
6.20
|
4.54
|
185,200
|
|
|
9/28/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.13
|
4.62
|
90,800
|
|
|
9/25/2020
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.22
|
4.62
|
24,300
|
|
|
9/24/2020
|
-0.80 / -11.59%
|
6.70
|
6.70
|
6.00
|
6.10
|
6.27
|
4.54
|
188,500
|
|
|
9/23/2020
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.76
|
4.62
|
343,600
|
|
|
9/22/2020
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.90
|
4.75
|
136,900
|
|
|
9/21/2020
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.01
|
4.69
|
115,800
|
|
|
9/18/2020
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.02
|
4.75
|
148,700
|
|
|
9/17/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.01
|
4.75
|
196,100
|
|
|
9/16/2020
|
-0.20 / -2.74%
|
7.40
|
7.50
|
7.00
|
7.10
|
7.12
|
4.75
|
154,700
|
|
|
9/15/2020
|
+0.60 / +8.96%
|
7.00
|
7.30
|
6.80
|
7.30
|
7.23
|
4.89
|
458,700
|
|
|
9/14/2020
|
+0.60 / +9.84%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.67
|
4.48
|
390,700
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.07
|
4.08
|
162,700
|
|
|
9/10/2020
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.11
|
4.08
|
234,400
|
|
|