|
Closing price on 3/1/2018
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
9,100 |
| Split-adjusted Price |
4.03 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.83
|
4.03
|
9,100
|
|
|
2/28/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
10.00
|
9.83
|
4.07
|
5,800
|
|
|
2/27/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.81
|
4.07
|
3,500
|
|
|
2/26/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.86
|
4.07
|
6,000
|
|
|
2/23/2018
|
+0.20 / +2.04%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.09
|
4.07
|
9,800
|
|
|
2/22/2018
|
-0.60 / -5.77%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.77
|
3.99
|
22,210
|
|
|
2/21/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.23
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.23
|
0
|
|
|
2/12/2018
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.23
|
100
|
|
|
2/9/2018
|
-0.60 / -5.94%
|
9.40
|
9.90
|
9.40
|
9.50
|
9.49
|
3.87
|
10,500
|
|
|
2/8/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.11
|
0
|
|
|
2/7/2018
|
+0.70 / +7.45%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.11
|
100
|
|
|
2/6/2018
|
-0.20 / -2.08%
|
8.70
|
9.60
|
8.70
|
9.40
|
9.07
|
3.83
|
20,000
|
|
|
2/5/2018
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.58
|
3.91
|
11,500
|
|
|
2/2/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.71
|
3.95
|
13,230
|
|
|
2/1/2018
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
3.95
|
54,700
|
|
|
1/31/2018
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
3.99
|
36,900
|
|
|
1/30/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.03
|
7,400
|
|
|
1/29/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.03
|
22,130
|
|
|
1/26/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
4.03
|
21,910
|
|
|
1/25/2018
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.94
|
4.03
|
27,000
|
|
|
1/24/2018
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.13
|
4.11
|
32,200
|
|
|
1/23/2018
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
4.19
|
12,300
|
|
|
1/22/2018
|
+0.20 / +2.02%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
4.11
|
45,900
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.89
|
4.03
|
15,108
|
|
|
1/18/2018
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
9.98
|
4.03
|
30,460
|
|
|
1/17/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.04
|
4.07
|
23,500
|
|
|
1/16/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.09
|
4.07
|
11,601
|
|
|
1/15/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
4.11
|
18,900
|
|
|
1/12/2018
|
-0.10 / -0.98%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.00
|
4.11
|
25,100
|
|
|