|
Closing price on 5/31/2023
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
250,400 |
| Split-adjusted Price |
6.86 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.10
|
7.40
|
7.31
|
6.86
|
250,400
|
|
|
5/30/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.18
|
6.77
|
33,400
|
|
|
5/29/2023
|
+0.10 / +1.39%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.23
|
6.77
|
38,300
|
|
|
5/26/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.90
|
7.20
|
6.95
|
6.67
|
7,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
6.58
|
11,400
|
|
|
5/24/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
6.58
|
24,000
|
|
|
5/23/2023
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
6.58
|
6,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
6.67
|
20,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.04
|
6.67
|
7,300
|
|
|
5/18/2023
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
6.67
|
6,300
|
|
|
5/17/2023
|
-0.10 / -1.35%
|
7.30
|
7.30
|
6.70
|
7.30
|
7.07
|
6.77
|
9,700
|
|
|
5/16/2023
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.30
|
6.86
|
45,900
|
|
|
5/15/2023
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.18
|
6.67
|
41,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.14
|
6.58
|
16,600
|
|
|
5/11/2023
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.96
|
6.58
|
43,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
6.40
|
11,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.40
|
100
|
|
|
5/8/2023
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.77
|
6.40
|
23,000
|
|
|
5/5/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.30
|
200
|
|
|
5/4/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.60
|
6.30
|
7,100
|
|
|
4/28/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.68
|
6.30
|
4,500
|
|
|
4/27/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.30
|
5,100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.30
|
0
|
|
|
4/25/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.30
|
7,000
|
|
|
4/24/2023
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.52
|
6.21
|
3,400
|
|
|
4/21/2023
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.61
|
6.30
|
2,700
|
|
|
4/20/2023
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.53
|
6.21
|
14,200
|
|
|
4/19/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.30
|
0
|
|
|
4/18/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.30
|
6,400
|
|
|
4/17/2023
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
6.21
|
2,100
|
|
|