|
Closing price on 2/7/2022
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
29,900 |
| Split-adjusted Price |
9.25 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2022
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.55
|
9.97
|
180,100
|
|
|
1/4/2022
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.50
|
10.13
|
102,900
|
|
|
12/31/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.26
|
9.89
|
98,000
|
|
|
12/30/2021
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.28
|
9.89
|
87,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.23
|
9.97
|
113,200
|
|
|
12/28/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.35
|
9.97
|
287,200
|
|
|
12/27/2021
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.30
|
12.40
|
12.46
|
9.97
|
122,500
|
|
|
12/24/2021
|
-0.20 / -1.55%
|
12.90
|
13.30
|
12.70
|
12.70
|
12.99
|
10.21
|
174,800
|
|
|
12/23/2021
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.60
|
12.90
|
12.96
|
10.37
|
249,000
|
|
|
12/22/2021
|
+0.70 / +5.79%
|
12.10
|
12.80
|
12.10
|
12.80
|
12.65
|
10.29
|
281,400
|
|
|
12/21/2021
|
-0.40 / -3.20%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.13
|
9.73
|
324,700
|
|
|
12/20/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.39
|
10.05
|
81,900
|
|
|