|
Closing price on 3/21/2019
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
3,400 |
| Split-adjusted Price |
3.32 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.94
|
3.32
|
3,400
|
|
|
3/20/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.91
|
3.32
|
2,000
|
|
|
3/19/2019
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.00
|
3.32
|
700
|
|
|
3/18/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
3.37
|
1,900
|
|
|
3/15/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
6,000
|
|
|
3/14/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
3,500
|
|
|
3/13/2019
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.87
|
3.43
|
4,000
|
|
|
3/12/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
3.37
|
1,200
|
|
|
3/11/2019
|
-0.10 / -1.64%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.01
|
3.37
|
4,100
|
|
|
3/8/2019
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.87
|
3.43
|
8,200
|
|
|
3/7/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.92
|
3.37
|
5,900
|
|
|
3/6/2019
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
1,000
|
|
|
3/5/2019
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
3.49
|
1,900
|
|
|
3/4/2019
|
-0.10 / -1.61%
|
6.40
|
6.40
|
5.90
|
6.10
|
5.92
|
3.43
|
4,000
|
|
|
3/1/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.24
|
3.49
|
500
|
|
|
2/28/2019
|
-0.20 / -3.13%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.15
|
3.49
|
5,000
|
|
|
2/27/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.60
|
0
|
|
|
2/26/2019
|
0.00 / 0.00%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.16
|
3.60
|
3,700
|
|
|
2/25/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.60
|
0
|
|
|
2/22/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.60
|
0
|
|
|
2/21/2019
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.60
|
100
|
|
|
2/20/2019
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
3.32
|
3,100
|
|
|
2/19/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
2/18/2019
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.09
|
3.49
|
800
|
|
|
2/15/2019
|
+0.10 / +1.69%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.37
|
17,500
|
|
|
2/14/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.32
|
1,500
|
|
|
2/13/2019
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.77
|
3.32
|
3,000
|
|
|
2/12/2019
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
200
|
|
|
2/11/2019
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.54
|
100
|
|
|
2/1/2019
|
+0.20 / +3.45%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.03
|
3.37
|
1,100
|
|
|