|
Closing price on 5/2/2019
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
800 |
| Split-adjusted Price |
3.54 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.20 / -3.08%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
3.54
|
800
|
|
|
4/26/2019
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.31
|
3.65
|
2,700
|
|
|
4/25/2019
|
-0.40 / -5.88%
|
6.80
|
7.00
|
6.20
|
6.40
|
6.35
|
3.60
|
6,200
|
|
|
4/24/2019
|
+0.60 / +9.68%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.75
|
3.82
|
4,400
|
|
|
4/23/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
4/22/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
4/19/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
4/18/2019
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
3.49
|
14,700
|
|
|
4/17/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
12,300
|
|
|
4/16/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
1,100
|
|
|
4/11/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
20,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
3.43
|
7,500
|
|
|
4/9/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
3.43
|
12,500
|
|
|
4/8/2019
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.70
|
6.10
|
5.97
|
3.43
|
10,900
|
|
|
4/5/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
3.49
|
1,600
|
|
|
4/4/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.49
|
22,800
|
|
|
4/3/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.14
|
3.49
|
14,500
|
|
|
4/2/2019
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
3.49
|
25,000
|
|
|
4/1/2019
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
500
|
|
|
3/29/2019
|
+0.40 / +6.78%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.21
|
3.54
|
6,200
|
|
|
3/28/2019
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.32
|
51,000
|
|
|
3/27/2019
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
3.37
|
2,500
|
|
|
3/26/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.32
|
1,000
|
|
|
3/25/2019
|
-0.50 / -7.81%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.32
|
1,200
|
|
|
3/22/2019
|
+0.50 / +8.47%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.04
|
3.60
|
1,200
|
|
|
3/21/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.94
|
3.32
|
3,400
|
|
|
3/20/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.91
|
3.32
|
2,000
|
|
|
3/19/2019
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.00
|
3.32
|
700
|
|
|
3/18/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
3.37
|
1,900
|
|
|