|
Closing price on 4/22/2022
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
35,800 |
| Split-adjusted Price |
8.44 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-0.30 / -2.78%
|
10.80
|
11.20
|
10.50
|
10.50
|
10.85
|
8.44
|
35,800
|
|
|
4/21/2022
|
+0.10 / +0.93%
|
10.20
|
10.90
|
9.70
|
10.80
|
10.45
|
8.68
|
275,500
|
|
|
4/20/2022
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.10
|
10.70
|
10.45
|
8.60
|
164,200
|
|
|
4/19/2022
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.20
|
10.54
|
8.20
|
83,800
|
|
|
4/18/2022
|
-0.80 / -7.27%
|
10.90
|
10.90
|
10.10
|
10.20
|
10.45
|
8.20
|
91,200
|
|
|
4/15/2022
|
-0.10 / -0.90%
|
10.80
|
11.20
|
10.80
|
11.00
|
10.94
|
8.84
|
37,400
|
|
|
4/14/2022
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.09
|
8.92
|
38,700
|
|
|
4/13/2022
|
+0.10 / +0.90%
|
11.50
|
11.60
|
10.00
|
11.20
|
10.75
|
9.00
|
157,500
|
|
|
4/12/2022
|
-1.10 / -9.02%
|
12.00
|
12.30
|
11.10
|
11.10
|
11.73
|
8.92
|
108,500
|
|
|
4/8/2022
|
-0.30 / -2.40%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.33
|
9.81
|
54,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.45
|
10.05
|
68,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.53
|
10.05
|
196,200
|
|
|
4/5/2022
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.60
|
10.05
|
229,400
|
|
|
4/4/2022
|
-0.10 / -0.78%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.72
|
10.21
|
127,800
|
|
|
4/1/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.79
|
10.29
|
173,400
|
|
|
3/31/2022
|
-0.50 / -3.73%
|
13.40
|
13.40
|
12.80
|
12.90
|
13.06
|
10.37
|
155,700
|
|
|
3/30/2022
|
+0.10 / +0.75%
|
13.20
|
13.60
|
12.60
|
13.40
|
13.25
|
10.77
|
459,600
|
|
|
3/29/2022
|
+0.20 / +1.53%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.24
|
10.69
|
81,200
|
|
|
3/28/2022
|
-0.40 / -2.96%
|
13.40
|
13.80
|
13.00
|
13.10
|
13.20
|
10.53
|
259,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.40
|
13.50
|
13.60
|
10.85
|
282,000
|
|
|
3/24/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.35
|
10.85
|
220,400
|
|
|
3/23/2022
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.52
|
10.85
|
266,800
|
|
|
3/22/2022
|
+0.40 / +3.03%
|
13.40
|
14.10
|
13.40
|
13.60
|
13.65
|
10.93
|
663,900
|
|
|
3/21/2022
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.26
|
10.61
|
167,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
13.00
|
13.80
|
12.90
|
13.20
|
13.28
|
10.61
|
240,200
|
|
|
3/17/2022
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.27
|
10.61
|
144,800
|
|
|
3/16/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.00
|
13.30
|
13.39
|
10.69
|
294,500
|
|
|
3/15/2022
|
+0.40 / +3.10%
|
12.60
|
13.70
|
12.00
|
13.30
|
12.98
|
10.69
|
464,900
|
|
|
3/14/2022
|
-0.60 / -4.44%
|
13.10
|
13.40
|
12.60
|
12.90
|
12.89
|
10.37
|
305,000
|
|
|
3/11/2022
|
-0.20 / -1.46%
|
13.70
|
14.10
|
13.50
|
13.50
|
13.76
|
10.85
|
350,200
|
|
|