|
Closing price on 10/27/2022
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
5,000 |
| Split-adjusted Price |
6.67 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.16
|
6.67
|
5,000
|
|
|
10/26/2022
|
-0.10 / -1.22%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.05
|
6.51
|
45,100
|
|
|
10/25/2022
|
-0.10 / -1.20%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.22
|
6.59
|
31,200
|
|
|
10/24/2022
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
6.67
|
56,800
|
|
|
10/21/2022
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.39
|
6.91
|
21,700
|
|
|
10/20/2022
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.61
|
6.99
|
8,400
|
|
|
10/19/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.50
|
6.91
|
10,400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.58
|
6.91
|
57,800
|
|
|
10/17/2022
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
6.91
|
49,700
|
|
|
10/14/2022
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.64
|
6.99
|
52,700
|
|
|
10/13/2022
|
-0.20 / -2.27%
|
8.10
|
8.80
|
8.10
|
8.60
|
8.52
|
6.91
|
27,100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.66
|
7.08
|
1,100
|
|
|
10/11/2022
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
7.08
|
900
|
|
|
10/10/2022
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.97
|
7.16
|
5,300
|
|
|
10/7/2022
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.87
|
7.08
|
55,100
|
|
|
10/6/2022
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.16
|
7.24
|
5,800
|
|
|
10/5/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
7.56
|
6,000
|
|
|
10/4/2022
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.22
|
7.48
|
10,700
|
|
|
10/3/2022
|
-0.10 / -1.08%
|
9.30
|
9.70
|
9.00
|
9.20
|
9.16
|
7.40
|
14,300
|
|
|
9/30/2022
|
-0.10 / -1.06%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.31
|
7.48
|
9,600
|
|
|
9/29/2022
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.56
|
2,300
|
|
|
9/28/2022
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.50
|
7.72
|
7,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.59
|
7.72
|
21,200
|
|
|
9/26/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.47
|
7.72
|
65,400
|
|
|
9/23/2022
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.68
|
7.72
|
19,900
|
|
|
9/22/2022
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.73
|
7.88
|
7,800
|
|
|
9/21/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.56
|
7.80
|
41,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.61
|
7.80
|
2,700
|
|
|
9/19/2022
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.65
|
7.80
|
23,000
|
|
|
9/16/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.83
|
7.96
|
26,000
|
|
|