|
Closing price on 6/9/2017
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
73,130 |
| Split-adjusted Price |
4.60 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.60
|
10.58
|
4.31
|
70,390
|
|
|
5/12/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
4.31
|
70,200
|
|
|
5/11/2017
|
-0.20 / -1.83%
|
11.10
|
11.20
|
10.60
|
10.70
|
10.89
|
4.36
|
159,100
|
|
|
5/10/2017
|
+0.30 / +2.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.76
|
4.44
|
182,900
|
|
|
5/9/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
4.31
|
51,000
|
|
|
5/8/2017
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.39
|
4.27
|
102,900
|
|
|
5/5/2017
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.20
|
4.19
|
18,200
|
|
|
5/4/2017
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.25
|
4.15
|
230,700
|
|
|
5/3/2017
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.60
|
4.23
|
68,600
|
|
|
4/28/2017
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.30
|
4.31
|
131,300
|
|
|
4/27/2017
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.20
|
4.19
|
119,700
|
|
|