|
Closing price on 12/6/2022
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
39,900 |
| Split-adjusted Price |
5.59 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.49
|
5.59
|
39,900
|
|
|
12/5/2022
|
+0.10 / +1.32%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.70
|
5.73
|
14,000
|
|
|
12/2/2022
|
+0.10 / +1.33%
|
7.80
|
8.20
|
7.30
|
7.60
|
7.59
|
5.66
|
4,000
|
|
|
12/1/2022
|
+0.10 / +1.35%
|
7.40
|
7.70
|
7.30
|
7.50
|
7.49
|
5.59
|
13,200
|
|
|
11/30/2022
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.33
|
5.51
|
43,700
|
|
|
11/29/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
5.36
|
73,100
|
|
|
11/28/2022
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.01
|
5.36
|
61,800
|
|
|
11/25/2022
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
5.06
|
14,000
|
|
|
11/24/2022
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.54
|
4.92
|
52,500
|
|
|
11/23/2022
|
-0.10 / -1.47%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.77
|
4.99
|
19,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.80
|
6.80
|
6.80
|
5.06
|
88,600
|
|
|
11/21/2022
|
-0.10 / -1.45%
|
6.30
|
7.00
|
6.30
|
6.80
|
6.80
|
5.06
|
14,100
|
|
|
11/18/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.69
|
5.14
|
21,800
|
|
|
11/17/2022
|
+0.30 / +4.55%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.78
|
5.14
|
3,800
|
|
|
11/16/2022
|
+0.10 / +1.54%
|
6.00
|
6.60
|
5.90
|
6.60
|
6.01
|
4.92
|
152,700
|
|
|
11/15/2022
|
-0.70 / -9.72%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
4.84
|
156,400
|
|
|
11/14/2022
|
-0.20 / -2.70%
|
6.90
|
7.20
|
6.80
|
7.20
|
6.87
|
5.36
|
36,300
|
|
|
11/11/2022
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.16
|
5.51
|
15,500
|
|
|
11/10/2022
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.35
|
5.44
|
19,900
|
|
|
11/9/2022
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
5.73
|
23,400
|
|
|
11/8/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.69
|
5.81
|
3,200
|
|
|
11/7/2022
|
-0.20 / -2.50%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.55
|
5.81
|
78,600
|
|
|
11/4/2022
|
-0.20 / -2.44%
|
7.90
|
8.10
|
7.50
|
8.00
|
7.87
|
5.96
|
40,400
|
|
|
11/3/2022
|
-0.10 / -1.20%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.06
|
6.11
|
47,900
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.30
|
7.99
|
6.18
|
31,900
|
|
|
11/1/2022
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.23
|
6.18
|
18,700
|
|
|
10/31/2022
|
-0.20 / -2.38%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.10
|
6.11
|
18,400
|
|
|
10/28/2022
|
+0.10 / +1.20%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.14
|
6.26
|
8,000
|
|
|
10/27/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.16
|
6.18
|
5,000
|
|
|
10/26/2022
|
-0.10 / -1.22%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.05
|
6.03
|
45,100
|
|
|