|
Closing price on 10/4/2017
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
78,200 |
| Split-adjusted Price |
4.48 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
4.48
|
78,200
|
|
|
10/3/2017
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
4.40
|
4,600
|
|
|
10/2/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.44
|
9,500
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
4.48
|
8,920
|
|
|
9/28/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.96
|
4.48
|
59,210
|
|
|
9/27/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.40
|
31,300
|
|
|
9/26/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.74
|
4.44
|
22,900
|
|
|
9/25/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.95
|
4.48
|
3,100
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.81
|
4.48
|
2,100
|
|
|
9/21/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.48
|
6,230
|
|
|
9/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.95
|
4.48
|
3,800
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
4.48
|
7,101
|
|
|
9/18/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
4.48
|
27,223
|
|
|
9/15/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
4.48
|
15,900
|
|
|
9/14/2017
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
4.44
|
2,400
|
|
|
9/13/2017
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.83
|
4.40
|
12,523
|
|
|
9/12/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
4.48
|
13,900
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.48
|
29,800
|
|
|
9/8/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
4.48
|
10,320
|
|
|
9/7/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
4.48
|
24,910
|
|
|
9/6/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
4.48
|
17,500
|
|
|
9/5/2017
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
4.52
|
23,700
|
|
|
9/1/2017
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.21
|
4.60
|
10,900
|
|
|
8/31/2017
|
+0.40 / +3.60%
|
11.10
|
11.80
|
11.10
|
11.50
|
11.20
|
4.68
|
45,800
|
|
|
8/30/2017
|
+0.30 / +2.78%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
4.52
|
38,310
|
|
|
8/29/2017
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.92
|
4.40
|
46,100
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.44
|
22,410
|
|
|
8/25/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.84
|
4.44
|
49,200
|
|
|
8/24/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.71
|
4.40
|
364
|
|
|
8/23/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.81
|
4.40
|
41,200
|
|
|