|
Closing price on 6/26/2017
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.20 |
| Volume |
53,077 |
| Split-adjusted Price |
4.52 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.20
|
11.10
|
11.01
|
4.52
|
53,077
|
|
|
6/23/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.29
|
4.60
|
20,100
|
|
|
6/22/2017
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.18
|
4.60
|
49,850
|
|
|
6/21/2017
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.15
|
4.56
|
51,677
|
|
|
6/20/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
4.52
|
16,700
|
|
|
6/19/2017
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.22
|
4.56
|
12,300
|
|
|
6/16/2017
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.22
|
4.64
|
71,970
|
|
|
6/15/2017
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.99
|
4.48
|
78,881
|
|
|
6/14/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
4.48
|
24,300
|
|
|
6/13/2017
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.97
|
4.48
|
65,000
|
|
|
6/12/2017
|
-0.20 / -1.77%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
4.52
|
10,500
|
|
|
6/9/2017
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.03
|
4.60
|
73,130
|
|
|
6/8/2017
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.89
|
4.44
|
88,400
|
|
|
6/7/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.82
|
4.40
|
45,930
|
|
|
6/6/2017
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.77
|
4.44
|
43,100
|
|
|
6/5/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
4.40
|
52,400
|
|
|
6/2/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
4.48
|
46,700
|
|
|
6/1/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
4.48
|
56,410
|
|
|
5/31/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
4.48
|
72,000
|
|
|
5/30/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.90
|
4.48
|
54,400
|
|
|
5/29/2017
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.80
|
11.00
|
10.92
|
4.48
|
36,931
|
|
|
5/26/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.89
|
4.44
|
44,840
|
|
|
5/25/2017
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.79
|
4.44
|
54,600
|
|
|
5/24/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.70
|
11.00
|
10.88
|
4.48
|
98,000
|
|
|
5/23/2017
|
-0.10 / -0.90%
|
11.40
|
11.40
|
10.80
|
11.00
|
10.99
|
4.48
|
96,200
|
|
|
5/22/2017
|
+0.10 / +0.91%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.09
|
4.52
|
87,210
|
|
|
5/19/2017
|
-0.50 / -4.35%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.21
|
4.48
|
94,100
|
|
|
5/18/2017
|
+0.10 / +0.88%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.63
|
4.68
|
367,290
|
|
|
5/17/2017
|
+0.80 / +7.55%
|
10.70
|
11.50
|
10.70
|
11.40
|
11.20
|
4.64
|
392,100
|
|
|
5/16/2017
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.78
|
4.31
|
93,310
|
|
|