|
Closing price on 3/14/2025
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
39,100 |
| Split-adjusted Price |
8.99 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.75
|
8.99
|
39,100
|
|
|
3/13/2025
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.61
|
8.89
|
18,700
|
|
|
3/12/2025
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.67
|
8.99
|
297,300
|
|
|
3/11/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.59
|
9.08
|
52,500
|
|
|
3/10/2025
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.86
|
9.08
|
79,100
|
|
|
3/7/2025
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.73
|
8.89
|
38,700
|
|
|
3/6/2025
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.61
|
8.80
|
27,400
|
|
|
3/5/2025
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.76
|
8.99
|
69,300
|
|
|
3/4/2025
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.60
|
10.00
|
9.86
|
9.26
|
186,200
|
|
|
3/3/2025
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.79
|
9.08
|
21,400
|
|
|
2/28/2025
|
+0.20 / +2.11%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.79
|
8.99
|
71,800
|
|
|
2/27/2025
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.74
|
8.80
|
137,900
|
|
|
2/26/2025
|
-0.10 / -1.00%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.18
|
9.17
|
87,300
|
|
|
2/25/2025
|
+0.40 / +4.17%
|
9.70
|
10.30
|
9.60
|
10.00
|
9.92
|
9.26
|
175,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.10
|
9.60
|
9.39
|
8.89
|
75,300
|
|
|
2/21/2025
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.51
|
8.89
|
45,400
|
|
|
2/20/2025
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.55
|
8.99
|
270,100
|
|
|
2/19/2025
|
+0.70 / +8.05%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.28
|
8.71
|
235,500
|
|
|
2/18/2025
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
9.01
|
8.06
|
36,300
|
|
|
2/17/2025
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.90
|
8.43
|
27,800
|
|
|
2/14/2025
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
8.34
|
15,200
|
|
|
2/13/2025
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.70
|
9.10
|
8.95
|
8.43
|
42,900
|
|
|
2/12/2025
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.97
|
8.15
|
29,900
|
|
|
2/11/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.98
|
8.24
|
54,300
|
|
|
2/10/2025
|
+0.10 / +1.14%
|
9.60
|
9.60
|
8.80
|
8.90
|
8.98
|
8.24
|
210,100
|
|
|
2/7/2025
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.64
|
8.15
|
131,100
|
|
|
2/6/2025
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
7.41
|
35,300
|
|
|
2/5/2025
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.23
|
15,800
|
|
|
2/4/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.13
|
4,300
|
|
|
2/3/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.13
|
3,000
|
|
|