|
Closing price on 6/23/2022
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
53,000 |
| Split-adjusted Price |
6.99 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.70
|
6.99
|
53,000
|
|
|
6/22/2022
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.50
|
6.99
|
28,300
|
|
|
6/21/2022
|
+0.10 / +1.19%
|
8.40
|
8.90
|
8.30
|
8.50
|
8.46
|
6.83
|
50,600
|
|
|
6/20/2022
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.63
|
6.75
|
63,100
|
|
|
6/17/2022
|
-0.50 / -5.26%
|
9.00
|
9.50
|
8.70
|
9.00
|
9.16
|
7.24
|
28,700
|
|
|
6/16/2022
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.47
|
7.64
|
30,600
|
|
|
6/15/2022
|
-0.20 / -2.08%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.38
|
7.56
|
95,400
|
|
|
6/14/2022
|
+0.10 / +1.05%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
7.72
|
6,800
|
|
|
6/13/2022
|
-0.60 / -5.94%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.72
|
7.64
|
44,400
|
|
|
6/10/2022
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.10
|
10.10
|
9.92
|
8.12
|
14,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.01
|
8.12
|
99,900
|
|
|
6/8/2022
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.01
|
8.12
|
76,000
|
|
|
6/7/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.99
|
8.04
|
27,400
|
|
|
6/6/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.06
|
8.04
|
66,800
|
|
|
6/3/2022
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.01
|
8.04
|
31,000
|
|
|
6/2/2022
|
-0.50 / -4.81%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.10
|
7.96
|
68,100
|
|
|
6/1/2022
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
8.36
|
34,100
|
|
|
5/31/2022
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.43
|
8.28
|
20,500
|
|
|
5/30/2022
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.33
|
8.44
|
62,100
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
8.28
|
20,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.27
|
8.28
|
40,100
|
|
|
5/25/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
8.28
|
49,400
|
|
|
5/24/2022
|
+0.40 / +4.04%
|
9.90
|
10.40
|
9.80
|
10.30
|
10.02
|
8.28
|
166,200
|
|
|
5/23/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.65
|
7.96
|
4,200
|
|
|
5/20/2022
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.82
|
8.04
|
50,800
|
|
|
5/19/2022
|
-0.20 / -2.00%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.59
|
7.88
|
25,300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.85
|
8.04
|
13,200
|
|
|
5/17/2022
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.20
|
10.00
|
9.63
|
8.04
|
29,300
|
|
|
5/16/2022
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.30
|
7.48
|
21,000
|
|
|
5/13/2022
|
-0.60 / -6.12%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.52
|
7.40
|
48,200
|
|
|