|
Closing price on 4/8/2025
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
29,100 |
| Split-adjusted Price |
7.10 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-0.70 / -8.97%
|
7.30
|
7.60
|
7.10
|
7.10
|
7.16
|
7.10
|
29,100
|
|
|
4/4/2025
|
+0.10 / +1.30%
|
7.40
|
8.40
|
7.00
|
7.80
|
7.30
|
7.80
|
59,900
|
|
|
4/3/2025
|
-0.80 / -9.41%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.78
|
7.70
|
59,800
|
|
|
4/2/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
4/1/2025
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.20
|
8.50
|
10,400
|
|
|
3/31/2025
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.21
|
8.20
|
25,100
|
|
|
3/28/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.39
|
8.40
|
24,500
|
|
|
3/27/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
20,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.46
|
8.30
|
29,500
|
|
|
3/25/2025
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.31
|
8.30
|
30,500
|
|
|
3/24/2025
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
8.50
|
13,600
|
|
|
3/21/2025
|
-0.20 / -2.27%
|
9.40
|
9.40
|
8.40
|
8.60
|
8.53
|
8.60
|
50,500
|
|
|
3/20/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.58
|
8.80
|
77,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.89
|
5,500
|
|
|
3/18/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.68
|
8.89
|
86,600
|
|
|
3/17/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.67
|
8.89
|
479,000
|
|
|
3/14/2025
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.75
|
8.99
|
39,100
|
|
|
3/13/2025
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.61
|
8.89
|
18,700
|
|
|
3/12/2025
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.67
|
8.99
|
297,300
|
|
|
3/11/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.59
|
9.08
|
52,500
|
|
|
3/10/2025
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.86
|
9.08
|
79,100
|
|
|
3/7/2025
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.73
|
8.89
|
38,700
|
|
|
3/6/2025
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.61
|
8.80
|
27,400
|
|
|
3/5/2025
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.76
|
8.99
|
69,300
|
|
|
3/4/2025
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.60
|
10.00
|
9.86
|
9.26
|
186,200
|
|
|
3/3/2025
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.79
|
9.08
|
21,400
|
|
|
2/28/2025
|
+0.20 / +2.11%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.79
|
8.99
|
71,800
|
|
|
2/27/2025
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.74
|
8.80
|
137,900
|
|
|
2/26/2025
|
-0.10 / -1.00%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.18
|
9.17
|
87,300
|
|
|
2/25/2025
|
+0.40 / +4.17%
|
9.70
|
10.30
|
9.60
|
10.00
|
9.92
|
9.26
|
175,000
|
|
|