|
Closing price on 10/4/2016
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
11,900 |
| Split-adjusted Price |
3.39 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.10 / -1.10%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.91
|
3.39
|
11,900
|
|
|
10/3/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
3.43
|
15,800
|
|
|
9/30/2016
|
+0.10 / +1.11%
|
9.30
|
9.30
|
8.70
|
9.10
|
8.81
|
3.43
|
20,610
|
|
|
9/29/2016
|
-0.20 / -2.17%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.89
|
3.39
|
16,500
|
|
|
9/28/2016
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.80
|
9.20
|
8.99
|
3.47
|
47,500
|
|
|
9/27/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
3.36
|
17,000
|
|
|
9/26/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.87
|
3.39
|
10,800
|
|
|
9/23/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.39
|
7,200
|
|
|
9/22/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.95
|
3.39
|
28,200
|
|
|
9/21/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.17
|
3.39
|
2,800
|
|
|
9/20/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.39
|
12,500
|
|
|
9/19/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
3.39
|
32,700
|
|
|
9/16/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.05
|
3.39
|
20,900
|
|
|
9/15/2016
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
3.39
|
40,910
|
|
|
9/14/2016
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
3.43
|
27,440
|
|
|
9/13/2016
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.47
|
65,400
|
|
|
9/12/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.33
|
3.51
|
53,900
|
|
|
9/9/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.33
|
3.54
|
16,600
|
|
|
9/8/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.36
|
3.54
|
16,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.54
|
15,700
|
|
|
9/6/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
3.54
|
19,860
|
|
|
9/5/2016
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.34
|
3.51
|
19,800
|
|
|
9/1/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.54
|
21,000
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.37
|
3.54
|
17,100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.40
|
9.36
|
3.54
|
8,100
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.44
|
3.54
|
700
|
|
|
8/26/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.24
|
3.54
|
6,900
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.51
|
1,200
|
|
|
8/24/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
3.51
|
35,100
|
|
|
8/23/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
3.51
|
12,800
|
|
|