|
Closing price on 12/23/2020
|
|
| Open |
7.70 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
210,000 |
| Split-adjusted Price |
5.88 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
+0.40 / +5.33%
|
7.70
|
8.10
|
7.60
|
7.90
|
7.85
|
5.88
|
210,000
|
|
|
12/22/2020
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.24
|
5.59
|
244,200
|
|
|
12/21/2020
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.05
|
5.29
|
147,100
|
|
|
12/18/2020
|
+0.40 / +6.06%
|
6.60
|
7.20
|
6.60
|
7.00
|
6.96
|
5.21
|
222,400
|
|
|
12/17/2020
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.57
|
4.92
|
231,700
|
|
|
12/16/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.53
|
4.77
|
50,100
|
|
|
12/15/2020
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.51
|
4.77
|
120,200
|
|
|
12/14/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
4.92
|
58,500
|
|
|
12/11/2020
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
4.92
|
22,700
|
|
|
12/10/2020
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.66
|
4.84
|
81,300
|
|
|
12/9/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.73
|
5.07
|
73,300
|
|
|
12/8/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
5.07
|
97,000
|
|
|
12/7/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.79
|
5.14
|
62,200
|
|
|
12/4/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
5.14
|
60,300
|
|
|
12/3/2020
|
-0.10 / -1.43%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.98
|
5.14
|
121,200
|
|
|
12/2/2020
|
+0.30 / +4.48%
|
6.80
|
7.20
|
6.70
|
7.00
|
6.94
|
5.21
|
143,900
|
|
|
12/1/2020
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.57
|
4.99
|
86,500
|
|
|
11/30/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.71
|
4.92
|
58,200
|
|
|
11/27/2020
|
+0.40 / +6.45%
|
6.20
|
6.80
|
6.20
|
6.60
|
6.46
|
4.92
|
444,000
|
|
|
11/26/2020
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.18
|
4.62
|
165,100
|
|
|
11/25/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
4.54
|
86,000
|
|
|
11/24/2020
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
4.54
|
57,800
|
|
|
11/23/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
4.47
|
27,700
|
|
|
11/20/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.95
|
4.54
|
102,800
|
|
|
11/19/2020
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
4.39
|
4,900
|
|
|
11/18/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
4.47
|
19,400
|
|
|
11/17/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.84
|
4.39
|
135,900
|
|
|
11/16/2020
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
5.90
|
5.88
|
4.39
|
54,700
|
|
|
11/13/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.86
|
4.39
|
76,300
|
|
|
11/12/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.76
|
4.39
|
74,000
|
|
|