|
Closing price on 6/25/2021
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
362,600 |
| Split-adjusted Price |
7.23 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.60
|
7.23
|
362,600
|
|
|
6/24/2021
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.33
|
7.00
|
45,100
|
|
|
6/23/2021
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.43
|
7.08
|
71,600
|
|
|
6/22/2021
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.52
|
7.15
|
94,200
|
|
|
6/21/2021
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.46
|
7.08
|
213,500
|
|
|
6/18/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.05
|
6.85
|
56,100
|
|
|
6/17/2021
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.02
|
6.85
|
12,200
|
|
|
6/16/2021
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.96
|
6.78
|
21,200
|
|
|
6/15/2021
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
6.70
|
40,100
|
|
|
6/14/2021
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.03
|
6.85
|
20,600
|
|
|
6/11/2021
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.87
|
6.70
|
26,500
|
|
|
6/10/2021
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.95
|
6.63
|
50,400
|
|
|
6/9/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.80
|
9.10
|
8.99
|
6.78
|
140,200
|
|
|
6/8/2021
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.25
|
6.78
|
115,500
|
|
|
6/7/2021
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.25
|
7.00
|
90,300
|
|
|
6/4/2021
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.10
|
9.60
|
9.38
|
7.15
|
56,200
|
|
|
6/3/2021
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.64
|
7.08
|
81,600
|
|
|
6/2/2021
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.58
|
7.15
|
202,900
|
|
|
6/1/2021
|
+0.60 / +6.67%
|
9.00
|
9.80
|
8.90
|
9.60
|
9.31
|
7.15
|
170,700
|
|
|
5/31/2021
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.94
|
6.70
|
53,700
|
|
|
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
|
|
|