|
Closing price on 3/28/2017
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
121,800 |
| Split-adjusted Price |
4.11 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.90
|
4.11
|
121,800
|
|
|
3/27/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.84
|
4.03
|
47,960
|
|
|
3/24/2017
|
-0.20 / -1.98%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.10
|
4.03
|
90,900
|
|
|
3/23/2017
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.15
|
4.11
|
98,501
|
|
|
3/22/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
4.15
|
86,400
|
|
|
3/21/2017
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.23
|
4.15
|
85,577
|
|
|
3/20/2017
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.25
|
4.19
|
109,420
|
|
|
3/17/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.51
|
4.27
|
77,200
|
|
|
3/16/2017
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.42
|
4.27
|
26,528
|
|
|
3/15/2017
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.44
|
4.23
|
88,800
|
|
|
3/14/2017
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.29
|
4.31
|
199,230
|
|
|
3/13/2017
|
-0.20 / -1.89%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.57
|
4.23
|
59,440
|
|
|
3/10/2017
|
+0.10 / +0.95%
|
11.00
|
11.40
|
10.60
|
10.60
|
10.92
|
4.31
|
290,635
|
|
|
3/9/2017
|
+0.90 / +9.38%
|
9.80
|
10.50
|
9.70
|
10.50
|
10.22
|
4.27
|
815,329
|
|
|
3/8/2017
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.80
|
3.91
|
26,350
|
|
|
3/7/2017
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.67
|
3.99
|
55,315
|
|
|
3/6/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
3.91
|
37,700
|
|
|
3/3/2017
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.47
|
3.91
|
23,450
|
|
|
3/2/2017
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.73
|
3.95
|
50,700
|
|
|
3/1/2017
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.46
|
3.87
|
47,610
|
|
|
2/28/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.30
|
9.60
|
9.44
|
3.91
|
77,000
|
|
|
2/27/2017
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.62
|
3.91
|
72,201
|
|
|
2/24/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
3.99
|
46,900
|
|
|
2/23/2017
|
+0.40 / +4.26%
|
9.50
|
10.30
|
9.50
|
9.80
|
9.96
|
3.99
|
264,695
|
|
|
2/22/2017
|
+0.20 / +2.17%
|
9.20
|
9.60
|
9.20
|
9.40
|
9.44
|
3.83
|
188,210
|
|
|
2/21/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
3.74
|
68,700
|
|
|
2/20/2017
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
3.74
|
17,450
|
|
|
2/17/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.10
|
3.74
|
17,418
|
|
|
2/16/2017
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.09
|
3.74
|
19,240
|
|
|
2/15/2017
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.04
|
3.66
|
55,511
|
|
|