|
Closing price on 11/29/2017
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
21,400 |
| Split-adjusted Price |
4.36 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
4.36
|
21,400
|
|
|
11/28/2017
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
4.31
|
87,200
|
|
|
11/27/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.44
|
4.27
|
63,000
|
|
|
11/24/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
4.27
|
91,900
|
|
|
11/23/2017
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.27
|
11,800
|
|
|
11/22/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
4.23
|
7,050
|
|
|
11/21/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
4.27
|
40,710
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
4.27
|
23,900
|
|
|
11/17/2017
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
4.27
|
42,800
|
|
|
11/16/2017
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.52
|
4.36
|
25,200
|
|
|
11/15/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
4.31
|
28,221
|
|
|
11/14/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.67
|
4.36
|
34,400
|
|
|
11/13/2017
|
+0.30 / +2.88%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.73
|
4.36
|
152,700
|
|
|
11/10/2017
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.14
|
4.23
|
7,921
|
|
|
11/9/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
4.11
|
6,500
|
|
|
11/8/2017
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.02
|
4.11
|
36,078
|
|
|
11/7/2017
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.95
|
4.07
|
72,600
|
|
|
11/6/2017
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.09
|
4.15
|
5,200
|
|
|
11/3/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.80
|
10.00
|
9.91
|
4.07
|
29,478
|
|
|
11/2/2017
|
-0.10 / -0.99%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.03
|
4.07
|
46,700
|
|
|
11/1/2017
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.23
|
4.11
|
120,500
|
|
|
10/31/2017
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.39
|
4.27
|
25,200
|
|
|
10/30/2017
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.53
|
4.31
|
22,400
|
|
|
10/27/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
4.36
|
4,100
|
|
|
10/26/2017
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
4.36
|
12,709
|
|
|
10/25/2017
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.53
|
4.27
|
17,400
|
|
|
10/24/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
4.36
|
9,321
|
|
|
10/23/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.64
|
4.36
|
11,800
|
|
|
10/20/2017
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.69
|
4.40
|
3,300
|
|
|
10/19/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.61
|
4.44
|
3,100
|
|
|