|
Closing price on 4/27/2018
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
5,300 |
| Split-adjusted Price |
4.10 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.34
|
4.10
|
5,300
|
|
|
4/26/2018
|
-0.10 / -1.20%
|
7.80
|
8.40
|
7.80
|
8.20
|
8.11
|
3.95
|
7,200
|
|
|
4/24/2018
|
+0.30 / +3.75%
|
8.40
|
8.40
|
7.90
|
8.30
|
7.99
|
4.00
|
2,300
|
|
|
4/23/2018
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.86
|
2,900
|
|
|
4/20/2018
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.05
|
100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.86
|
20,500
|
|
|
4/18/2018
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
3.86
|
4,800
|
|
|
4/17/2018
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.13
|
3.90
|
2,100
|
|
|
4/16/2018
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.05
|
100
|
|
|
4/13/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.23
|
3.95
|
600
|
|
|
4/12/2018
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.17
|
3.95
|
4,600
|
|
|
4/11/2018
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.22
|
4.00
|
4,900
|
|
|
4/10/2018
|
-0.10 / -1.18%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.22
|
4.05
|
5,400
|
|
|
4/9/2018
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.27
|
4.10
|
11,900
|
|
|
4/6/2018
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.36
|
4.10
|
13,500
|
|
|
4/5/2018
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.77
|
4.14
|
7,300
|
|
|
4/4/2018
|
-1.40 / -13.59%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.92
|
4.29
|
1,100
|
|
|
4/3/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.23
|
4.19
|
56,400
|
|
|
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
|
|
|