|
Closing price on 5/18/2016
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
35,446 |
| Split-adjusted Price |
3.72 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.80
|
10.10
|
9.84
|
3.72
|
35,446
|
|
|
5/17/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.10
|
3.69
|
39,600
|
|
|
5/16/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.84
|
3.72
|
108,500
|
|
|
5/13/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.72
|
34,800
|
|
|
5/12/2016
|
-0.10 / -0.98%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.20
|
3.72
|
7,100
|
|
|
5/11/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.00
|
3.76
|
16,600
|
|
|
5/10/2016
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.80
|
10.30
|
9.88
|
3.80
|
30,670
|
|
|
5/9/2016
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.02
|
3.69
|
41,000
|
|
|
5/6/2016
|
-0.20 / -1.94%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
3.72
|
45,500
|
|
|
5/5/2016
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
3.80
|
23,600
|
|
|
5/4/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.19
|
3.83
|
30,150
|
|
|
4/29/2016
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.80
|
36,700
|
|
|
4/28/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.31
|
3.87
|
22,100
|
|
|
4/27/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
3.80
|
115,620
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
3.80
|
21,300
|
|
|
4/25/2016
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
3.80
|
51,000
|
|
|
4/22/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.45
|
3.83
|
89,200
|
|
|
4/21/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
3.83
|
47,200
|
|
|
4/20/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.83
|
10,630
|
|
|
4/19/2016
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.57
|
3.83
|
57,100
|
|
|
4/15/2016
|
+0.30 / +2.88%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.67
|
3.94
|
250,700
|
|
|
4/14/2016
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.31
|
3.83
|
165,806
|
|
|
4/13/2016
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
3.80
|
91,624
|
|
|
4/12/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.35
|
3.83
|
50,400
|
|
|
4/11/2016
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.30
|
10.40
|
10.38
|
3.83
|
65,897
|
|
|
4/8/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.49
|
3.87
|
68,518
|
|
|
4/7/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.49
|
3.87
|
118,600
|
|
|
4/6/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.47
|
3.87
|
65,300
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
3.91
|
49,150
|
|
|
4/4/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.51
|
3.91
|
51,800
|
|
|