|
Closing price on 5/17/2022
|
|
| Open |
9.30 |
| High |
10.00 |
| Low |
9.20 |
| Volume |
29,300 |
| Split-adjusted Price |
8.04 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.20
|
10.00
|
9.63
|
8.04
|
29,300
|
|
|
5/16/2022
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.30
|
7.48
|
21,000
|
|
|
5/13/2022
|
-0.60 / -6.12%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.52
|
7.40
|
48,200
|
|
|
5/12/2022
|
-0.70 / -6.67%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.86
|
7.88
|
41,400
|
|
|
5/11/2022
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.23
|
8.44
|
40,900
|
|
|
5/10/2022
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.40
|
10.10
|
9.71
|
8.12
|
65,100
|
|
|
5/9/2022
|
-1.00 / -9.52%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.87
|
7.64
|
100,300
|
|
|
5/6/2022
|
-0.50 / -4.55%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.68
|
8.44
|
62,600
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.07
|
8.84
|
34,800
|
|
|
5/4/2022
|
-0.30 / -2.65%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.05
|
8.84
|
40,000
|
|
|
4/29/2022
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.13
|
9.09
|
42,500
|
|
|
4/28/2022
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.94
|
9.00
|
174,900
|
|
|
4/27/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.44
|
8.44
|
37,004
|
|
|
4/26/2022
|
+0.30 / +2.94%
|
10.00
|
10.50
|
9.20
|
10.50
|
10.15
|
8.44
|
100,600
|
|
|
4/25/2022
|
-0.30 / -2.86%
|
10.50
|
10.70
|
9.70
|
10.20
|
10.30
|
8.20
|
347,500
|
|
|
4/22/2022
|
-0.30 / -2.78%
|
10.80
|
11.20
|
10.50
|
10.50
|
10.85
|
8.44
|
35,800
|
|
|
4/21/2022
|
+0.10 / +0.93%
|
10.20
|
10.90
|
9.70
|
10.80
|
10.45
|
8.68
|
275,500
|
|
|
4/20/2022
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.10
|
10.70
|
10.45
|
8.60
|
164,200
|
|
|
4/19/2022
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.20
|
10.54
|
8.20
|
83,800
|
|
|
4/18/2022
|
-0.80 / -7.27%
|
10.90
|
10.90
|
10.10
|
10.20
|
10.45
|
8.20
|
91,200
|
|
|
4/15/2022
|
-0.10 / -0.90%
|
10.80
|
11.20
|
10.80
|
11.00
|
10.94
|
8.84
|
37,400
|
|
|
4/14/2022
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.09
|
8.92
|
38,700
|
|
|
4/13/2022
|
+0.10 / +0.90%
|
11.50
|
11.60
|
10.00
|
11.20
|
10.75
|
9.00
|
157,500
|
|
|
4/12/2022
|
-1.10 / -9.02%
|
12.00
|
12.30
|
11.10
|
11.10
|
11.73
|
8.92
|
108,500
|
|
|
4/8/2022
|
-0.30 / -2.40%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.33
|
9.81
|
54,700
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.45
|
10.05
|
68,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.53
|
10.05
|
196,200
|
|
|
4/5/2022
|
-0.20 / -1.57%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.60
|
10.05
|
229,400
|
|
|
4/4/2022
|
-0.10 / -0.78%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.72
|
10.21
|
127,800
|
|
|
4/1/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.79
|
10.29
|
173,400
|
|
|