|
Closing price on 5/17/2017
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
392,100 |
| Split-adjusted Price |
4.64 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
+0.80 / +7.55%
|
10.70
|
11.50
|
10.70
|
11.40
|
11.20
|
4.64
|
392,100
|
|
|
5/16/2017
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.78
|
4.31
|
93,310
|
|
|
5/15/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.60
|
10.58
|
4.31
|
70,390
|
|
|
5/12/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
4.31
|
70,200
|
|
|
5/11/2017
|
-0.20 / -1.83%
|
11.10
|
11.20
|
10.60
|
10.70
|
10.89
|
4.36
|
159,100
|
|
|
5/10/2017
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.76
|
4.44
|
182,900
|
|
|
5/9/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
4.31
|
51,000
|
|
|
5/8/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
4.27
|
102,900
|
|
|
5/5/2017
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.20
|
4.19
|
18,200
|
|
|
5/4/2017
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.25
|
4.15
|
230,700
|
|
|
5/3/2017
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.60
|
4.23
|
68,600
|
|
|
4/28/2017
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.30
|
4.31
|
131,300
|
|
|
4/27/2017
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.20
|
4.19
|
119,700
|
|
|
4/26/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.15
|
66,000
|
|
|
4/25/2017
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.28
|
4.15
|
49,600
|
|
|
4/24/2017
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.43
|
4.19
|
98,900
|
|
|
4/21/2017
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.16
|
4.23
|
17,901
|
|
|
4/20/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
4.15
|
28,100
|
|
|
4/19/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.11
|
44,700
|
|
|
4/18/2017
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.04
|
4.11
|
151,400
|
|
|
4/17/2017
|
-0.30 / -2.91%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.11
|
4.07
|
198,000
|
|
|
4/14/2017
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.40
|
4.19
|
101,600
|
|
|
4/13/2017
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
4.23
|
61,133
|
|
|
4/12/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.62
|
4.31
|
53,400
|
|
|
4/11/2017
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.70
|
4.31
|
129,040
|
|
|
4/10/2017
|
-0.10 / -0.93%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.94
|
4.36
|
190,500
|
|
|
4/7/2017
|
+0.50 / +4.85%
|
10.40
|
11.20
|
10.40
|
10.80
|
10.85
|
4.40
|
190,410
|
|
|
4/5/2017
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.22
|
4.19
|
131,400
|
|
|
4/4/2017
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.14
|
4.15
|
146,500
|
|
|
4/3/2017
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.40
|
4.19
|
188,113
|
|
|