|
Closing price on 12/20/2017
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
53,800 |
| Split-adjusted Price |
4.11 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.94
|
4.11
|
53,800
|
|
|
12/19/2017
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
3.99
|
10,302
|
|
|
12/18/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.88
|
4.07
|
48,350
|
|
|
12/15/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.84
|
4.07
|
102,300
|
|
|
12/14/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
4.07
|
7,200
|
|
|
12/13/2017
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
4.07
|
12,700
|
|
|
12/12/2017
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.84
|
3.99
|
48,002
|
|
|
12/11/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
4.11
|
15,200
|
|
|
12/8/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
4.11
|
69,200
|
|
|
12/7/2017
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.34
|
4.15
|
90,200
|
|
|
12/6/2017
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
4.27
|
88,228
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
51,150
|
|
|
12/4/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.61
|
4.31
|
54,900
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.61
|
4.31
|
39,500
|
|
|
11/30/2017
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.31
|
10,800
|
|
|
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
|
|
|