|
Closing price on 4/4/2016
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
51,800 |
| Split-adjusted Price |
3.91 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.51
|
3.91
|
51,800
|
|
|
4/1/2016
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.59
|
3.91
|
39,000
|
|
|
3/31/2016
|
-0.20 / -1.83%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.72
|
3.94
|
12,810
|
|
|
3/30/2016
|
+0.40 / +3.81%
|
10.90
|
11.40
|
10.60
|
10.90
|
10.89
|
4.02
|
92,900
|
|
|
3/29/2016
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.68
|
3.87
|
107,900
|
|
|
3/28/2016
|
+0.30 / +2.83%
|
10.70
|
11.20
|
10.60
|
10.90
|
10.77
|
4.02
|
103,261
|
|
|
3/25/2016
|
-0.60 / -5.36%
|
11.50
|
11.50
|
10.60
|
10.60
|
11.27
|
3.91
|
21,500
|
|
|
3/24/2016
|
-0.40 / -3.45%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.66
|
4.13
|
25,700
|
|
|
3/23/2016
|
+1.00 / +9.43%
|
10.80
|
11.60
|
10.50
|
11.60
|
11.18
|
4.28
|
486,120
|
|
|
3/22/2016
|
-0.30 / -2.75%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
3.91
|
9,700
|
|
|
3/21/2016
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.57
|
4.02
|
13,490
|
|
|
3/18/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
3.91
|
14,100
|
|
|
3/17/2016
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.61
|
3.94
|
135,700
|
|
|
3/16/2016
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.54
|
3.94
|
8,600
|
|
|
3/15/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
3.87
|
25,200
|
|
|
3/14/2016
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
3.91
|
16,700
|
|
|
3/11/2016
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.58
|
3.94
|
23,700
|
|
|
3/10/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
3.87
|
25,300
|
|
|
3/9/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.87
|
13,900
|
|
|
3/8/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
3.87
|
14,100
|
|
|
3/7/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.53
|
3.91
|
14,300
|
|
|
3/4/2016
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.60
|
3.94
|
9,200
|
|
|
3/3/2016
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
3.91
|
22,200
|
|
|
3/2/2016
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.66
|
3.98
|
29,500
|
|
|
3/1/2016
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.65
|
3.98
|
37,200
|
|
|
2/29/2016
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.79
|
4.02
|
18,740
|
|
|
2/26/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.80
|
4.02
|
1,500
|
|
|
2/25/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.70
|
3.98
|
32,500
|
|
|
2/24/2016
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.92
|
3.94
|
13,700
|
|
|
2/23/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
4.06
|
30,100
|
|
|