|
Closing price on 12/23/2015
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
14,800 |
| Split-adjusted Price |
4.46 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.82
|
4.46
|
14,800
|
|
|
12/22/2015
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.90
|
4.46
|
12,500
|
|
|
12/21/2015
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.96
|
4.42
|
28,300
|
|
|
12/18/2015
|
-0.30 / -2.42%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
4.46
|
10,700
|
|
|
12/17/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.14
|
4.57
|
11,105
|
|
|
12/16/2015
|
+0.40 / +3.33%
|
12.10
|
12.50
|
12.00
|
12.40
|
12.11
|
4.57
|
46,383
|
|
|
12/15/2015
|
-0.20 / -1.64%
|
12.60
|
12.60
|
11.90
|
12.00
|
11.93
|
4.42
|
36,800
|
|
|
12/14/2015
|
-0.20 / -1.61%
|
12.20
|
12.50
|
11.90
|
12.20
|
12.09
|
4.50
|
59,400
|
|
|
12/11/2015
|
+0.20 / +1.64%
|
12.60
|
12.80
|
12.00
|
12.40
|
12.12
|
4.57
|
22,200
|
|
|
12/10/2015
|
-0.10 / -0.81%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.00
|
4.50
|
600
|
|
|
12/9/2015
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.06
|
4.53
|
2,400
|
|
|
12/8/2015
|
-0.40 / -3.15%
|
11.80
|
12.50
|
11.50
|
12.30
|
12.23
|
4.53
|
25,400
|
|
|
12/7/2015
|
+0.20 / +1.60%
|
12.70
|
13.50
|
12.40
|
12.70
|
12.48
|
4.68
|
5,100
|
|
|
12/4/2015
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
4.61
|
400
|
|
|
12/3/2015
|
-0.20 / -1.56%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.50
|
4.64
|
24,200
|
|
|
12/2/2015
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.30
|
12.80
|
12.53
|
4.72
|
27,300
|
|
|
12/1/2015
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.48
|
4.76
|
7,500
|
|
|
11/30/2015
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
4.76
|
3,500
|
|
|
11/27/2015
|
+0.10 / +0.78%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.80
|
4.76
|
19,500
|
|
|
11/26/2015
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.63
|
4.72
|
7,000
|
|
|
11/25/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.55
|
4.72
|
7,800
|
|
|
11/24/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.60
|
4.72
|
20,160
|
|
|
11/23/2015
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.56
|
4.72
|
18,548
|
|
|
11/20/2015
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.93
|
4.79
|
300
|
|
|
11/19/2015
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.50
|
4.72
|
9,852
|
|
|
11/18/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.56
|
4.72
|
17,800
|
|
|
11/17/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.76
|
4.76
|
6,500
|
|
|
11/16/2015
|
-0.10 / -0.77%
|
12.80
|
13.20
|
12.40
|
12.90
|
12.59
|
4.76
|
43,100
|
|
|
11/13/2015
|
-0.50 / -3.70%
|
13.20
|
13.20
|
12.20
|
13.00
|
12.91
|
4.79
|
62,700
|
|
|
11/12/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.98
|
0
|
|
|