|
Closing price on 6/16/2023
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
140,100 |
| Split-adjusted Price |
7.04 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2023
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
7.04
|
140,100
|
|
|
6/15/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.03
|
6.95
|
82,200
|
|
|
6/14/2023
|
-0.10 / -1.22%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.18
|
6.95
|
166,300
|
|
|
6/13/2023
|
-0.10 / -1.20%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.25
|
7.04
|
293,300
|
|
|
6/12/2023
|
-0.20 / -2.35%
|
8.30
|
8.60
|
7.80
|
8.30
|
8.20
|
7.13
|
223,700
|
|
|
6/9/2023
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.20
|
8.50
|
8.62
|
7.30
|
242,900
|
|
|
6/8/2023
|
-0.30 / -3.30%
|
9.10
|
9.30
|
8.70
|
8.80
|
9.00
|
7.56
|
428,700
|
|
|
6/7/2023
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.06
|
7.81
|
713,100
|
|
|
6/6/2023
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.10
|
8.30
|
8.26
|
7.13
|
429,400
|
|
|
6/5/2023
|
-0.50 / -5.62%
|
8.90
|
9.30
|
8.10
|
8.40
|
8.60
|
7.21
|
353,400
|
|
|
6/2/2023
|
+0.80 / +9.88%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.84
|
7.64
|
1,091,000
|
|
|
6/1/2023
|
+0.70 / +9.46%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.98
|
6.95
|
448,900
|
|
|
5/31/2023
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.10
|
7.40
|
7.31
|
6.35
|
250,400
|
|
|
5/30/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.18
|
6.27
|
33,400
|
|
|
5/29/2023
|
+0.10 / +1.39%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.23
|
6.27
|
38,300
|
|
|
5/26/2023
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.90
|
7.20
|
6.95
|
6.18
|
7,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
6.10
|
11,400
|
|
|
5/24/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
6.10
|
24,000
|
|
|
5/23/2023
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
6.10
|
6,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
6.18
|
20,200
|
|
|
5/19/2023
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.04
|
6.18
|
7,300
|
|
|
5/18/2023
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
6.18
|
6,300
|
|
|
5/17/2023
|
-0.10 / -1.35%
|
7.30
|
7.30
|
6.70
|
7.30
|
7.07
|
6.27
|
9,700
|
|
|
5/16/2023
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.30
|
6.35
|
45,900
|
|
|
5/15/2023
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.18
|
6.18
|
41,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.14
|
6.10
|
16,600
|
|
|
5/11/2023
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.96
|
6.10
|
43,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
5.92
|
11,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.92
|
100
|
|
|
5/8/2023
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.77
|
5.92
|
23,000
|
|
|