|
Closing price on 5/15/2023
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
41,900 |
| Split-adjusted Price |
6.18 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.18
|
6.18
|
41,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.14
|
6.10
|
16,600
|
|
|
5/11/2023
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.96
|
6.10
|
43,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
5.92
|
11,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.92
|
100
|
|
|
5/8/2023
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.77
|
5.92
|
23,000
|
|
|
5/5/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
5.84
|
200
|
|
|
5/4/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
5.84
|
7,100
|
|
|
4/28/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.68
|
5.84
|
4,500
|
|
|
4/27/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.84
|
5,100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.84
|
0
|
|
|
4/25/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
5.84
|
7,000
|
|
|
4/24/2023
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.52
|
5.75
|
3,400
|
|
|
4/21/2023
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.61
|
5.84
|
2,700
|
|
|
4/20/2023
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.53
|
5.75
|
14,200
|
|
|
4/19/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.84
|
0
|
|
|
4/18/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.84
|
6,400
|
|
|
4/17/2023
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
5.75
|
2,100
|
|
|
4/14/2023
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
5.84
|
9,300
|
|
|
4/13/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.84
|
5,900
|
|
|
4/12/2023
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.52
|
5.75
|
7,300
|
|
|
4/11/2023
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.63
|
5.67
|
6,900
|
|
|
4/10/2023
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
5.84
|
600
|
|
|
4/7/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.92
|
0
|
|
|
4/6/2023
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.74
|
5.92
|
15,400
|
|
|
4/5/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
5.75
|
6,700
|
|
|
4/4/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.61
|
5.67
|
6,700
|
|
|
4/3/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.63
|
5.67
|
9,900
|
|
|
3/31/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
5.67
|
5,800
|
|
|
3/30/2023
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
5.67
|
2,400
|
|
|