|
Closing price on 11/14/2022
|
|
| Open |
6.90 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
36,300 |
| Split-adjusted Price |
5.36 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.20 / -2.70%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.87
|
5.36
|
36,300
|
|
|
11/11/2022
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.16
|
5.51
|
15,500
|
|
|
11/10/2022
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.35
|
5.44
|
19,900
|
|
|
11/9/2022
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
5.73
|
23,400
|
|
|
11/8/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.69
|
5.81
|
3,200
|
|
|
11/7/2022
|
-0.20 / -2.50%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.55
|
5.81
|
78,600
|
|
|
11/4/2022
|
-0.20 / -2.44%
|
7.90
|
8.10
|
7.50
|
8.00
|
7.87
|
5.96
|
40,400
|
|
|
11/3/2022
|
-0.10 / -1.20%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.06
|
6.11
|
47,900
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.30
|
7.99
|
6.18
|
31,900
|
|
|
11/1/2022
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.23
|
6.18
|
18,700
|
|
|
10/31/2022
|
-0.20 / -2.38%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.10
|
6.11
|
18,400
|
|
|
10/28/2022
|
+0.10 / +1.20%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.14
|
6.26
|
8,000
|
|
|
10/27/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.16
|
6.18
|
5,000
|
|
|
10/26/2022
|
-0.10 / -1.22%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.05
|
6.03
|
45,100
|
|
|
10/25/2022
|
-0.10 / -1.20%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.22
|
6.11
|
31,200
|
|
|
10/24/2022
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
6.18
|
56,800
|
|
|
10/21/2022
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.39
|
6.40
|
21,700
|
|
|
10/20/2022
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.61
|
6.48
|
8,400
|
|
|
10/19/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.50
|
6.40
|
10,400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.58
|
6.40
|
57,800
|
|
|
10/17/2022
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
6.40
|
49,700
|
|
|
10/14/2022
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.64
|
6.48
|
52,700
|
|
|
10/13/2022
|
-0.20 / -2.27%
|
8.10
|
8.80
|
8.10
|
8.60
|
8.52
|
6.40
|
27,100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.66
|
6.55
|
1,100
|
|
|
10/11/2022
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
6.55
|
900
|
|
|
10/10/2022
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.97
|
6.63
|
5,300
|
|
|
10/7/2022
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.87
|
6.55
|
55,100
|
|
|
10/6/2022
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.16
|
6.70
|
5,800
|
|
|
10/5/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
7.00
|
6,000
|
|
|
10/4/2022
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.22
|
6.93
|
10,700
|
|
|