|
Closing price on 2/23/2022
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
76,900 |
| Split-adjusted Price |
9.73 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.95
|
9.73
|
76,900
|
|
|
2/22/2022
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
9.57
|
114,100
|
|
|
2/21/2022
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.80
|
12.10
|
12.02
|
9.73
|
262,400
|
|
|
2/18/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.92
|
9.65
|
57,500
|
|
|
2/17/2022
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.98
|
9.65
|
25,900
|
|
|
2/16/2022
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.06
|
9.73
|
52,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.98
|
9.65
|
33,300
|
|
|
2/14/2022
|
-0.20 / -1.64%
|
12.00
|
12.30
|
11.60
|
12.00
|
11.90
|
9.65
|
59,800
|
|
|
2/11/2022
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.06
|
9.81
|
143,800
|
|
|
2/10/2022
|
+0.80 / +6.84%
|
11.60
|
12.50
|
11.60
|
12.50
|
12.18
|
10.05
|
210,000
|
|
|
2/9/2022
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.61
|
9.41
|
39,000
|
|
|
2/8/2022
|
+0.10 / +0.87%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.65
|
9.33
|
76,800
|
|
|
2/7/2022
|
+0.50 / +4.55%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.41
|
9.25
|
29,900
|
|
|
1/28/2022
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.04
|
8.84
|
68,200
|
|
|
1/27/2022
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.91
|
8.76
|
64,000
|
|
|
1/26/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.03
|
8.84
|
59,200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.30
|
11.00
|
10.75
|
8.84
|
53,900
|
|
|
1/24/2022
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.19
|
8.84
|
49,400
|
|
|
1/21/2022
|
-0.20 / -1.71%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.49
|
9.25
|
61,900
|
|
|
1/20/2022
|
+0.80 / +7.34%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.37
|
9.41
|
125,000
|
|
|
1/19/2022
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.85
|
8.76
|
109,700
|
|
|
1/18/2022
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.80
|
10.90
|
11.00
|
8.76
|
175,900
|
|
|
1/17/2022
|
-0.60 / -4.96%
|
12.10
|
12.30
|
11.50
|
11.50
|
11.82
|
9.25
|
168,400
|
|
|
1/14/2022
|
-0.20 / -1.63%
|
12.20
|
12.50
|
11.90
|
12.10
|
12.16
|
9.73
|
184,900
|
|
|
1/13/2022
|
-0.20 / -1.60%
|
12.50
|
12.80
|
12.10
|
12.30
|
12.39
|
9.89
|
232,600
|
|
|
1/12/2022
|
-1.10 / -8.09%
|
13.20
|
13.40
|
12.30
|
12.50
|
12.70
|
10.05
|
398,200
|
|
|
1/11/2022
|
-0.30 / -2.16%
|
13.70
|
13.90
|
13.20
|
13.60
|
13.67
|
10.93
|
303,300
|
|
|
1/10/2022
|
+0.30 / +2.21%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.98
|
11.18
|
577,900
|
|
|
1/7/2022
|
+0.90 / +7.09%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.31
|
10.93
|
759,300
|
|
|
1/6/2022
|
+0.30 / +2.42%
|
12.50
|
12.80
|
12.30
|
12.70
|
12.58
|
10.21
|
259,000
|
|
|