|
Closing price on 11/2/2021
|
|
| Open |
13.50 |
| High |
14.10 |
| Low |
13.20 |
| Volume |
657,000 |
| Split-adjusted Price |
10.35 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2021
|
+0.50 / +3.73%
|
13.50
|
14.10
|
13.20
|
13.90
|
13.82
|
10.35
|
657,000
|
|
|
11/1/2021
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.00
|
13.40
|
13.40
|
9.98
|
593,600
|
|
|
10/29/2021
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.50
|
13.90
|
13.77
|
10.35
|
647,900
|
|
|
10/28/2021
|
+0.30 / +2.19%
|
13.70
|
14.50
|
13.70
|
14.00
|
14.27
|
10.43
|
351,500
|
|
|
10/27/2021
|
+0.50 / +3.79%
|
13.20
|
13.80
|
13.10
|
13.70
|
13.48
|
10.20
|
365,300
|
|
|
10/26/2021
|
-0.30 / -2.22%
|
13.40
|
13.50
|
12.90
|
13.20
|
13.15
|
9.83
|
534,700
|
|
|
10/25/2021
|
-0.20 / -1.46%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.71
|
10.06
|
382,200
|
|
|
10/22/2021
|
+0.80 / +6.20%
|
12.90
|
13.70
|
12.80
|
13.70
|
13.27
|
10.20
|
786,400
|
|
|
10/21/2021
|
+0.60 / +4.88%
|
12.30
|
13.30
|
12.30
|
12.90
|
12.87
|
9.61
|
316,100
|
|
|
10/20/2021
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.20
|
12.30
|
12.36
|
9.16
|
298,100
|
|
|
10/19/2021
|
+0.50 / +4.24%
|
11.80
|
12.60
|
11.80
|
12.30
|
12.27
|
9.16
|
428,900
|
|
|
10/18/2021
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.73
|
8.79
|
181,000
|
|
|
10/15/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.69
|
8.72
|
184,800
|
|
|
10/14/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.68
|
8.72
|
303,800
|
|
|
10/13/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.60
|
11.80
|
11.71
|
8.79
|
166,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.80
|
11.80
|
8.79
|
160,000
|
|
|
10/11/2021
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.98
|
8.79
|
153,500
|
|
|
10/8/2021
|
-0.30 / -2.44%
|
12.30
|
12.70
|
12.00
|
12.00
|
12.35
|
8.94
|
305,100
|
|
|
10/7/2021
|
+0.50 / +4.24%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.09
|
9.16
|
395,400
|
|
|
10/6/2021
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.79
|
8.79
|
161,800
|
|
|
10/5/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
8.72
|
121,400
|
|
|
10/4/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.71
|
8.79
|
209,100
|
|
|
10/1/2021
|
+0.20 / +1.72%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.62
|
8.79
|
226,190
|
|
|
9/30/2021
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.67
|
8.64
|
184,000
|
|
|
9/29/2021
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.20
|
11.60
|
11.44
|
8.64
|
142,600
|
|
|
9/28/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.24
|
8.49
|
165,100
|
|
|
9/27/2021
|
-0.60 / -5.00%
|
12.70
|
12.70
|
11.30
|
11.40
|
11.59
|
8.49
|
299,500
|
|
|
9/24/2021
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.97
|
8.94
|
267,900
|
|
|
9/23/2021
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.10
|
12.20
|
12.63
|
9.09
|
490,100
|
|
|
9/22/2021
|
+0.60 / +4.84%
|
12.50
|
13.40
|
12.40
|
13.00
|
12.93
|
9.68
|
622,200
|
|
|