|
Closing price on 11/14/2016
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
68,258 |
| Split-adjusted Price |
3.54 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
3.54
|
68,258
|
|
|
11/11/2016
|
+0.30 / +3.30%
|
9.20
|
9.80
|
9.00
|
9.40
|
9.12
|
3.54
|
131,758
|
|
|
11/10/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
3.43
|
5,726
|
|
|
11/9/2016
|
-0.20 / -2.17%
|
9.30
|
9.40
|
8.80
|
9.00
|
8.98
|
3.39
|
44,200
|
|
|
11/8/2016
|
+0.30 / +3.37%
|
8.80
|
9.30
|
8.80
|
9.20
|
8.99
|
3.47
|
12,700
|
|
|
11/7/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.80
|
3.36
|
9,310
|
|
|
11/4/2016
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
3.32
|
5,900
|
|
|
11/3/2016
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.82
|
3.39
|
10,000
|
|
|
11/2/2016
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
3.32
|
27,500
|
|
|
11/1/2016
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.92
|
3.36
|
55,800
|
|
|
10/31/2016
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
3.43
|
9,110
|
|
|
10/28/2016
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.51
|
100
|
|
|
10/27/2016
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
3.43
|
2,900
|
|
|
10/26/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
3.47
|
20,100
|
|
|
10/25/2016
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.02
|
3.47
|
3,300
|
|
|
10/24/2016
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
3.43
|
44,300
|
|
|
10/21/2016
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.29
|
3.47
|
42,854
|
|
|
10/20/2016
|
+0.20 / +2.13%
|
9.60
|
9.70
|
9.20
|
9.60
|
9.28
|
3.62
|
24,450
|
|
|
10/19/2016
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.42
|
3.54
|
50,000
|
|
|
10/18/2016
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.29
|
3.51
|
22,300
|
|
|
10/17/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.26
|
3.43
|
39,600
|
|
|
10/14/2016
|
0.00 / 0.00%
|
9.10
|
9.80
|
8.90
|
9.10
|
9.02
|
3.43
|
28,100
|
|
|
10/13/2016
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.91
|
3.43
|
13,009
|
|
|
10/12/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
3.39
|
12,200
|
|
|
10/11/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.36
|
32,800
|
|
|
10/10/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.39
|
5,000
|
|
|
10/7/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
3.39
|
25,700
|
|
|
10/6/2016
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.01
|
3.43
|
22,910
|
|
|
10/5/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.39
|
7,200
|
|
|
10/4/2016
|
-0.10 / -1.10%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.91
|
3.39
|
11,900
|
|
|