|
Closing price on 4/6/2021
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
133,200 |
| Split-adjusted Price |
7.30 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.78
|
7.30
|
133,200
|
|
|
4/5/2021
|
+0.70 / +7.53%
|
9.30
|
10.10
|
9.30
|
10.00
|
9.68
|
7.45
|
432,000
|
|
|
4/2/2021
|
+0.40 / +4.49%
|
8.90
|
9.50
|
8.80
|
9.30
|
9.09
|
6.93
|
248,100
|
|
|
4/1/2021
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.72
|
6.63
|
146,400
|
|
|
3/31/2021
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.63
|
6.55
|
54,600
|
|
|
3/30/2021
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.62
|
6.48
|
97,100
|
|
|
3/29/2021
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.63
|
6.55
|
66,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.70
|
8.51
|
6.48
|
62,900
|
|
|
3/25/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.66
|
6.48
|
29,300
|
|
|
3/24/2021
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.76
|
6.55
|
48,100
|
|
|
3/23/2021
|
-0.10 / -1.10%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.96
|
6.70
|
109,100
|
|
|
3/22/2021
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.91
|
6.78
|
92,600
|
|
|
3/19/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.69
|
6.63
|
44,100
|
|
|
3/18/2021
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
6.63
|
57,100
|
|
|
3/17/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.75
|
6.55
|
197,900
|
|
|
3/16/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.74
|
6.63
|
51,700
|
|
|
3/15/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
6.63
|
48,300
|
|
|
3/12/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.80
|
6.63
|
72,500
|
|
|
3/11/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.86
|
6.63
|
57,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.83
|
6.63
|
37,100
|
|
|
3/9/2021
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
6.63
|
57,200
|
|
|
3/8/2021
|
+0.50 / +5.81%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.97
|
6.78
|
260,500
|
|
|
3/5/2021
|
+0.40 / +4.88%
|
8.00
|
8.70
|
8.00
|
8.60
|
8.37
|
6.41
|
122,400
|
|
|
3/4/2021
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.18
|
6.11
|
89,800
|
|
|
3/3/2021
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.17
|
6.18
|
47,280
|
|
|
3/2/2021
|
-0.30 / -3.57%
|
8.40
|
8.60
|
7.90
|
8.10
|
8.18
|
6.03
|
98,600
|
|
|
3/1/2021
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.28
|
6.26
|
83,300
|
|
|
2/26/2021
|
+0.30 / +3.80%
|
7.80
|
8.30
|
7.80
|
8.20
|
8.09
|
6.11
|
111,500
|
|
|
2/25/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
5.88
|
74,000
|
|
|
2/24/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
5.96
|
51,400
|
|
|