|
Closing price on 5/22/2019
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
4,100 |
| Split-adjusted Price |
3.37 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
3.37
|
4,100
|
|
|
5/21/2019
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.85
|
3.43
|
10,100
|
|
|
5/20/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
5/17/2019
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.80
|
3.43
|
7,700
|
|
|
5/16/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
5/15/2019
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.07
|
3.43
|
2,000
|
|
|
5/14/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
3.37
|
2,300
|
|
|
5/13/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
3.37
|
1,700
|
|
|
5/10/2019
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
1,000
|
|
|
5/9/2019
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
100
|
|
|
5/8/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.03
|
3.37
|
1,200
|
|
|
5/7/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
3.37
|
1,300
|
|
|
5/6/2019
|
-0.20 / -3.23%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.04
|
3.37
|
5,600
|
|
|
5/3/2019
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.26
|
3.49
|
500
|
|
|
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
|
|
|