|
Closing price on 2/24/2021
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
51,400 |
| Split-adjusted Price |
5.96 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
5.96
|
51,400
|
|
|
2/23/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.82
|
5.96
|
100,100
|
|
|
2/22/2021
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.80
|
5.88
|
125,600
|
|
|
2/19/2021
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
5.74
|
140,600
|
|
|
2/18/2021
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.86
|
5.88
|
84,600
|
|
|
2/17/2021
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.68
|
5.74
|
24,200
|
|
|
2/9/2021
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.53
|
5.66
|
6,800
|
|
|
2/8/2021
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.50
|
5.51
|
22,100
|
|
|
2/5/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.62
|
5.74
|
14,900
|
|
|
2/4/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.55
|
5.74
|
28,300
|
|
|
2/3/2021
|
+0.30 / +4.05%
|
7.60
|
7.80
|
7.40
|
7.70
|
7.53
|
5.74
|
115,700
|
|
|
2/2/2021
|
+0.10 / +1.37%
|
7.90
|
7.90
|
7.00
|
7.40
|
7.13
|
5.51
|
119,900
|
|
|
2/1/2021
|
-0.70 / -8.75%
|
7.80
|
8.20
|
7.30
|
7.30
|
7.56
|
5.44
|
37,800
|
|
|
1/29/2021
|
-0.10 / -1.23%
|
7.50
|
8.10
|
7.30
|
8.00
|
7.90
|
5.96
|
52,800
|
|
|
1/28/2021
|
-0.80 / -8.99%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.14
|
6.03
|
121,900
|
|
|
1/27/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.61
|
6.63
|
33,300
|
|
|
1/26/2021
|
0.00 / 0.00%
|
9.10
|
9.50
|
8.80
|
8.90
|
9.14
|
6.63
|
116,900
|
|
|
1/25/2021
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.71
|
6.63
|
57,700
|
|
|
1/22/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
6.55
|
37,460
|
|
|
1/21/2021
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.83
|
6.63
|
28,000
|
|
|
1/20/2021
|
-0.20 / -2.22%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.64
|
6.55
|
173,900
|
|
|
1/19/2021
|
-0.20 / -2.17%
|
9.20
|
9.60
|
8.40
|
9.00
|
9.16
|
6.70
|
201,800
|
|
|
1/18/2021
|
+0.40 / +4.55%
|
8.80
|
9.30
|
8.60
|
9.20
|
8.96
|
6.85
|
249,800
|
|
|
1/15/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.69
|
6.55
|
41,300
|
|
|
1/14/2021
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.62
|
6.55
|
107,000
|
|
|
1/13/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
6.41
|
110,400
|
|
|
1/12/2021
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.66
|
6.41
|
76,800
|
|
|
1/11/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.72
|
6.55
|
114,400
|
|
|
1/8/2021
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
6.55
|
70,700
|
|
|
1/7/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.70
|
6.63
|
92,700
|
|
|