|
Closing price on 12/9/2016
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
41,600 |
| Split-adjusted Price |
3.54 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
3.54
|
41,600
|
|
|
12/8/2016
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.25
|
3.54
|
6,600
|
|
|
12/7/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.23
|
3.51
|
30,700
|
|
|
12/6/2016
|
-0.30 / -3.16%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
3.47
|
30,068
|
|
|
12/5/2016
|
+0.50 / +5.56%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
3.58
|
300
|
|
|
12/2/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.04
|
3.39
|
16,400
|
|
|
12/1/2016
|
-0.60 / -6.25%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
3.39
|
126,500
|
|
|
11/30/2016
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.43
|
3.62
|
6,800
|
|
|
11/29/2016
|
-0.10 / -1.04%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.36
|
3.58
|
9,800
|
|
|
11/28/2016
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.53
|
3.62
|
13,000
|
|
|
11/25/2016
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.51
|
3.66
|
111,300
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.92
|
3.77
|
41,200
|
|
|
11/23/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.03
|
3.77
|
87,000
|
|
|
11/22/2016
|
+0.60 / +6.38%
|
9.40
|
10.30
|
9.40
|
10.00
|
9.53
|
3.77
|
133,200
|
|
|
11/21/2016
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.31
|
3.54
|
11,400
|
|
|
11/18/2016
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.23
|
3.47
|
13,900
|
|
|
11/17/2016
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.50
|
3.39
|
52,910
|
|
|
11/16/2016
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.35
|
3.58
|
4,334
|
|
|
11/15/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.42
|
3.58
|
50,700
|
|
|
11/14/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
3.54
|
68,258
|
|
|
11/11/2016
|
+0.30 / +3.30%
|
9.20
|
9.80
|
9.00
|
9.40
|
9.12
|
3.54
|
131,758
|
|
|
11/10/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
3.43
|
5,726
|
|
|
11/9/2016
|
-0.20 / -2.17%
|
9.30
|
9.40
|
8.80
|
9.00
|
8.98
|
3.39
|
44,200
|
|
|
11/8/2016
|
+0.30 / +3.37%
|
8.80
|
9.30
|
8.80
|
9.20
|
8.99
|
3.47
|
12,700
|
|
|
11/7/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.80
|
3.36
|
9,310
|
|
|
11/4/2016
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.82
|
3.32
|
5,900
|
|
|
11/3/2016
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.82
|
3.39
|
10,000
|
|
|
11/2/2016
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.80
|
3.32
|
27,500
|
|
|
11/1/2016
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.92
|
3.36
|
55,800
|
|
|
10/31/2016
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
3.43
|
9,110
|
|
|