|
Closing price on 5/28/2021
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
18,400 |
| Split-adjusted Price |
6.63 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.86
|
6.63
|
18,400
|
|
|
5/27/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
6.63
|
41,800
|
|
|
5/26/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
6.63
|
67,800
|
|
|
5/25/2021
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
8.99
|
6.70
|
58,700
|
|
|
5/24/2021
|
+0.40 / +4.60%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.98
|
6.78
|
98,200
|
|
|
5/21/2021
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
6.48
|
77,000
|
|
|
5/20/2021
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.63
|
6.41
|
40,900
|
|
|
5/19/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
6.48
|
61,400
|
|
|
5/18/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
6.48
|
65,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
6.48
|
67,700
|
|
|
5/14/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
6.48
|
60,300
|
|
|
5/13/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.73
|
6.55
|
63,200
|
|
|
5/12/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
6.63
|
79,200
|
|
|
5/11/2021
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.81
|
6.55
|
52,000
|
|
|
5/10/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.82
|
6.63
|
41,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
6.63
|
162,400
|
|
|
5/6/2021
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.93
|
6.63
|
125,300
|
|
|
5/5/2021
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.60
|
9.10
|
8.91
|
6.78
|
226,900
|
|
|
5/4/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.62
|
6.55
|
56,200
|
|
|
4/29/2021
|
+0.30 / +3.49%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.58
|
6.63
|
150,400
|
|
|
4/28/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
6.41
|
71,900
|
|
|
4/27/2021
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.47
|
6.41
|
61,700
|
|
|
4/26/2021
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.47
|
6.41
|
141,600
|
|
|
4/23/2021
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.30
|
8.80
|
8.57
|
6.55
|
101,400
|
|
|
4/22/2021
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.73
|
6.26
|
243,600
|
|
|
4/20/2021
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.02
|
6.70
|
114,100
|
|
|
4/19/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
8.90
|
9.30
|
9.05
|
6.93
|
64,200
|
|
|
4/16/2021
|
-0.40 / -4.08%
|
9.80
|
9.90
|
8.90
|
9.40
|
9.20
|
7.00
|
314,700
|
|
|
4/15/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.70
|
7.30
|
126,500
|
|
|
4/14/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.89
|
7.45
|
161,000
|
|
|