|
Closing price on 6/23/2016
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
51,400 |
| Split-adjusted Price |
3.87 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.55
|
3.87
|
51,400
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
3.87
|
82,530
|
|
|
6/21/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
3.87
|
61,800
|
|
|
6/20/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.53
|
3.87
|
30,706
|
|
|
6/17/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
3.87
|
54,930
|
|
|
6/16/2016
|
-0.30 / -2.78%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.73
|
3.87
|
85,800
|
|
|
6/15/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.58
|
3.98
|
61,000
|
|
|
6/14/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.98
|
65,820
|
|
|
6/13/2016
|
-0.40 / -3.57%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.85
|
3.98
|
91,000
|
|
|
6/10/2016
|
+0.80 / +7.69%
|
10.50
|
11.40
|
10.50
|
11.20
|
11.04
|
4.13
|
370,506
|
|
|
6/9/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.32
|
3.83
|
64,700
|
|
|
6/8/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.23
|
3.83
|
67,800
|
|
|
6/7/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.24
|
3.80
|
57,700
|
|
|
6/6/2016
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.21
|
3.80
|
71,600
|
|
|
6/3/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.87
|
3.69
|
75,210
|
|
|
6/2/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.71
|
3.65
|
61,000
|
|
|
6/1/2016
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.77
|
3.61
|
9,000
|
|
|
5/31/2016
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.67
|
3.65
|
56,450
|
|
|
5/30/2016
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.74
|
3.58
|
2,600
|
|
|
5/27/2016
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.67
|
3.65
|
74,300
|
|
|
5/26/2016
|
-0.40 / -4.00%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.70
|
3.54
|
41,800
|
|
|
5/25/2016
|
+0.10 / +1.01%
|
9.80
|
10.40
|
9.60
|
10.00
|
9.67
|
3.69
|
105,200
|
|
|
5/24/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.81
|
3.65
|
21,404
|
|
|
5/23/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
3.65
|
14,100
|
|
|
5/20/2016
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.65
|
26,000
|
|
|
5/19/2016
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.69
|
8,100
|
|
|
5/18/2016
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.80
|
10.10
|
9.84
|
3.72
|
35,446
|
|
|
5/17/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.10
|
3.69
|
39,600
|
|
|
5/16/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.84
|
3.72
|
108,500
|
|
|
5/13/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.72
|
34,800
|
|
|