|
Closing price on 4/7/2022
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
68,200 |
| Split-adjusted Price |
9.31 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.45
|
9.31
|
68,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.53
|
9.31
|
196,200
|
|
|
4/5/2022
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.60
|
9.31
|
229,400
|
|
|
4/4/2022
|
-0.10 / -0.78%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.72
|
9.46
|
127,800
|
|
|
4/1/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.79
|
9.53
|
173,400
|
|
|
3/31/2022
|
-0.50 / -3.73%
|
13.40
|
13.40
|
12.80
|
12.90
|
13.06
|
9.61
|
155,700
|
|
|
3/30/2022
|
+0.10 / +0.75%
|
13.20
|
13.60
|
12.60
|
13.40
|
13.25
|
9.98
|
459,600
|
|
|
3/29/2022
|
+0.20 / +1.53%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.24
|
9.91
|
81,200
|
|
|
3/28/2022
|
-0.40 / -2.96%
|
13.40
|
13.80
|
13.00
|
13.10
|
13.20
|
9.76
|
259,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.40
|
13.50
|
13.60
|
10.05
|
282,000
|
|
|
3/24/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.35
|
10.05
|
220,400
|
|
|
3/23/2022
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.52
|
10.05
|
266,800
|
|
|
3/22/2022
|
+0.40 / +3.03%
|
13.40
|
14.10
|
13.40
|
13.60
|
13.65
|
10.13
|
663,900
|
|
|
3/21/2022
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.26
|
9.83
|
167,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
13.00
|
13.80
|
12.90
|
13.20
|
13.28
|
9.83
|
240,200
|
|
|
3/17/2022
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.27
|
9.83
|
144,800
|
|
|
3/16/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.00
|
13.30
|
13.39
|
9.91
|
294,500
|
|
|
3/15/2022
|
+0.40 / +3.10%
|
12.60
|
13.70
|
12.00
|
13.30
|
12.98
|
9.91
|
464,900
|
|
|
3/14/2022
|
-0.60 / -4.44%
|
13.10
|
13.40
|
12.60
|
12.90
|
12.89
|
9.61
|
305,000
|
|
|
3/11/2022
|
-0.20 / -1.46%
|
13.70
|
14.10
|
13.50
|
13.50
|
13.76
|
10.05
|
350,200
|
|
|
3/10/2022
|
+1.20 / +9.60%
|
12.70
|
13.70
|
12.60
|
13.70
|
13.37
|
10.20
|
1,176,400
|
|
|
3/9/2022
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.80
|
12.50
|
12.27
|
9.31
|
461,300
|
|
|
3/8/2022
|
-0.60 / -4.76%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.32
|
8.94
|
60,500
|
|
|
3/7/2022
|
+0.10 / +0.80%
|
12.40
|
12.80
|
12.30
|
12.60
|
12.50
|
9.38
|
115,600
|
|
|
3/4/2022
|
+0.80 / +6.84%
|
11.70
|
12.80
|
11.70
|
12.50
|
12.40
|
9.31
|
313,100
|
|
|
3/3/2022
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
8.71
|
65,500
|
|
|
3/2/2022
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.64
|
8.64
|
98,700
|
|
|
3/1/2022
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.81
|
8.86
|
48,960
|
|
|
2/28/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.70
|
8.79
|
34,300
|
|
|
2/25/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.74
|
8.79
|
66,300
|
|
|