|
Closing price on 7/21/2017
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
70,500 |
| Split-adjusted Price |
4.44 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.80
|
4.44
|
70,500
|
|
|
7/20/2017
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.79
|
4.44
|
25,404
|
|
|
7/19/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
4.48
|
21,300
|
|
|
7/18/2017
|
-0.40 / -3.60%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.80
|
4.36
|
201,967
|
|
|
7/17/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.96
|
4.52
|
33,600
|
|
|
7/14/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
4.52
|
17,130
|
|
|
7/13/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
4.48
|
11,230
|
|
|
7/12/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
4.48
|
21,400
|
|
|
7/11/2017
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.84
|
4.48
|
51,954
|
|
|
7/10/2017
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.95
|
4.44
|
8,400
|
|
|
7/7/2017
|
-0.30 / -2.65%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.09
|
4.48
|
74,400
|
|
|
7/6/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.27
|
4.60
|
21,700
|
|
|
7/5/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.13
|
4.60
|
16,428
|
|
|
7/4/2017
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.22
|
4.64
|
56,500
|
|
|
7/3/2017
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
4.60
|
29,700
|
|
|
6/30/2017
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.11
|
4.52
|
19,700
|
|
|
6/29/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
4.56
|
44,818
|
|
|
6/28/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.03
|
4.52
|
1,422
|
|
|
6/27/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.96
|
4.52
|
10,040
|
|
|
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
|
|
|