|
Closing price on 3/24/2023
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.30 |
| Volume |
109,200 |
| Split-adjusted Price |
5.84 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2023
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.30
|
6.80
|
6.36
|
5.84
|
109,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
5.92
|
200
|
|
|
3/22/2023
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.45
|
5.92
|
6,000
|
|
|
3/21/2023
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.72
|
5.84
|
2,400
|
|
|
3/20/2023
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
5.84
|
2,200
|
|
|
3/17/2023
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.83
|
5.75
|
700
|
|
|
3/16/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.84
|
10,900
|
|
|
3/15/2023
|
+0.10 / +1.49%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.84
|
5.84
|
6,000
|
|
|
3/14/2023
|
-0.20 / -2.90%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.61
|
5.75
|
10,400
|
|
|
3/13/2023
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.74
|
5.92
|
6,300
|
|
|
3/10/2023
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.93
|
5.92
|
700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.01
|
3,000
|
|
|
3/8/2023
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.01
|
700
|
|
|
3/7/2023
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
5.92
|
11,200
|
|
|
3/6/2023
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
6.01
|
1,600
|
|
|
3/3/2023
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.71
|
5.75
|
7,300
|
|
|
3/2/2023
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.82
|
5.84
|
3,500
|
|
|
3/1/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.81
|
5.92
|
2,200
|
|
|
2/28/2023
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.85
|
5.92
|
12,500
|
|
|
2/27/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.81
|
6.01
|
11,200
|
|
|
2/24/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.99
|
6.01
|
8,600
|
|
|
2/23/2023
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.60
|
7.00
|
6.75
|
6.01
|
15,600
|
|
|
2/22/2023
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.93
|
6.10
|
4,800
|
|
|
2/21/2023
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.88
|
6.10
|
27,200
|
|
|
2/20/2023
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.85
|
6.01
|
28,200
|
|
|
2/17/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.84
|
5.84
|
21,900
|
|
|
2/16/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.85
|
5.84
|
14,100
|
|
|
2/15/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
5.84
|
13,000
|
|
|
2/14/2023
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.60
|
6.80
|
6.95
|
5.84
|
800
|
|
|
2/13/2023
|
-0.20 / -2.70%
|
7.10
|
7.20
|
6.80
|
7.20
|
6.97
|
6.18
|
4,000
|
|
|