|
Closing price on 2/28/2017
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
77,000 |
| Split-adjusted Price |
3.91 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.30
|
9.60
|
9.44
|
3.91
|
77,000
|
|
|
2/27/2017
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.62
|
3.91
|
72,201
|
|
|
2/24/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
3.99
|
46,900
|
|
|
2/23/2017
|
+0.40 / +4.26%
|
9.50
|
10.30
|
9.50
|
9.80
|
9.96
|
3.99
|
264,695
|
|
|
2/22/2017
|
+0.20 / +2.17%
|
9.20
|
9.60
|
9.20
|
9.40
|
9.44
|
3.83
|
188,210
|
|
|
2/21/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
3.74
|
68,700
|
|
|
2/20/2017
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
3.74
|
17,450
|
|
|
2/17/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.10
|
3.74
|
17,418
|
|
|
2/16/2017
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.09
|
3.74
|
19,240
|
|
|
2/15/2017
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.04
|
3.66
|
55,511
|
|
|
2/14/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.18
|
3.74
|
40,300
|
|
|
2/13/2017
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.00
|
3.74
|
59,921
|
|
|
2/10/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
3.66
|
8,619
|
|
|
2/9/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
3.66
|
11,310
|
|
|
2/8/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.66
|
83,900
|
|
|
2/7/2017
|
+0.10 / +1.12%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
3.66
|
36,659
|
|
|
2/6/2017
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.04
|
3.62
|
68,920
|
|
|
2/3/2017
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
3.79
|
2,600
|
|
|
2/2/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.87
|
100
|
|
|
1/25/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
3.87
|
500
|
|
|
1/24/2017
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.21
|
3.83
|
19,390
|
|
|
1/23/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.79
|
5,210
|
|
|
1/20/2017
|
-0.10 / -1.06%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.81
|
3.79
|
24,650
|
|
|
1/19/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.46
|
3.83
|
13,816
|
|
|
1/18/2017
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.36
|
3.83
|
60,400
|
|
|
1/17/2017
|
+0.10 / +1.09%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.39
|
3.79
|
62,000
|
|
|
1/16/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.27
|
3.74
|
21,400
|
|
|
1/13/2017
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.30
|
3.74
|
25,300
|
|
|
1/12/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.11
|
3.79
|
176,400
|
|
|
1/11/2017
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.13
|
3.79
|
17,200
|
|
|