|
Closing price on 2/14/2017
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
40,300 |
| Split-adjusted Price |
3.47 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.18
|
3.47
|
40,300
|
|
|
2/13/2017
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.00
|
3.47
|
59,921
|
|
|
2/10/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
3.39
|
8,619
|
|
|
2/9/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
3.39
|
11,310
|
|
|
2/8/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.39
|
83,900
|
|
|
2/7/2017
|
+0.10 / +1.12%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
3.39
|
36,659
|
|
|
2/6/2017
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.04
|
3.36
|
68,920
|
|
|
2/3/2017
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
3.51
|
2,600
|
|
|
2/2/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.58
|
100
|
|
|
1/25/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
3.58
|
500
|
|
|
1/24/2017
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.21
|
3.54
|
19,390
|
|
|
1/23/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.51
|
5,210
|
|
|
1/20/2017
|
-0.10 / -1.06%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.81
|
3.51
|
24,650
|
|
|
1/19/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.46
|
3.54
|
13,816
|
|
|
1/18/2017
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.36
|
3.54
|
60,400
|
|
|
1/17/2017
|
+0.10 / +1.09%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.39
|
3.51
|
62,000
|
|
|
1/16/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.27
|
3.47
|
21,400
|
|
|
1/13/2017
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.30
|
3.47
|
25,300
|
|
|
1/12/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.11
|
3.51
|
176,400
|
|
|
1/11/2017
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.13
|
3.51
|
17,200
|
|
|
1/10/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
3.43
|
12,300
|
|
|
1/9/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.39
|
8,700
|
|
|
1/6/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
3.39
|
18,200
|
|
|
1/5/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
3.39
|
13,720
|
|
|
1/4/2017
|
+0.10 / +1.12%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.03
|
3.39
|
28,618
|
|
|
1/3/2017
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.01
|
3.36
|
50,420
|
|
|
12/30/2016
|
-0.10 / -1.06%
|
9.10
|
9.30
|
8.90
|
9.30
|
8.98
|
3.51
|
26,210
|
|
|
12/29/2016
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.03
|
3.54
|
8,700
|
|
|
12/28/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.02
|
3.47
|
13,400
|
|
|
12/27/2016
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.47
|
728
|
|
|