|
Closing price on 4/2/2018
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
15,700 |
| Split-adjusted Price |
4.19 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
4.19
|
15,700
|
|
|
3/30/2018
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.41
|
4.19
|
26,000
|
|
|
3/29/2018
|
+0.50 / +5.00%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.54
|
4.27
|
198,300
|
|
|
3/28/2018
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
4.07
|
42,200
|
|
|
3/27/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.73
|
4.03
|
2,700
|
|
|
3/26/2018
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.78
|
4.03
|
58,446
|
|
|
3/23/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.79
|
3.95
|
19,800
|
|
|
3/22/2018
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
3.95
|
41,714
|
|
|
3/21/2018
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
3.99
|
31,200
|
|
|
3/20/2018
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.03
|
36,000
|
|
|
3/19/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.91
|
4.07
|
84,900
|
|
|
3/16/2018
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
4.03
|
26,357
|
|
|
3/15/2018
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.89
|
3.99
|
24,500
|
|
|
3/14/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.03
|
2,600
|
|
|
3/13/2018
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.83
|
4.03
|
1,200
|
|
|
3/12/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.81
|
3.99
|
2,500
|
|
|
3/9/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.99
|
7,200
|
|
|
3/8/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.81
|
3.99
|
69,500
|
|
|
3/7/2018
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.77
|
3.99
|
29,000
|
|
|
3/6/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.71
|
3.95
|
10,200
|
|
|
3/5/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.71
|
3.95
|
10,800
|
|
|
3/2/2018
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
3.95
|
6,028
|
|
|
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
|
|
|