|
Closing price on 7/3/2019
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
1,100 |
| Split-adjusted Price |
3.49 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2019
|
-0.10 / -1.59%
|
5.90
|
6.20
|
5.90
|
6.20
|
5.93
|
3.49
|
1,100
|
|
|
7/2/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.54
|
0
|
|
|
7/1/2019
|
-0.30 / -4.55%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.22
|
3.54
|
1,500
|
|
|
6/28/2019
|
+0.50 / +8.20%
|
5.80
|
6.70
|
5.80
|
6.60
|
6.19
|
3.71
|
17,400
|
|
|
6/27/2019
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.82
|
3.43
|
27,600
|
|
|
6/26/2019
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.26
|
100
|
|
|
6/25/2019
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.92
|
3.43
|
12,300
|
|
|
6/24/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
6/20/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
6/19/2019
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
400
|
|
|
6/18/2019
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
100
|
|
|
6/17/2019
|
-0.40 / -6.56%
|
6.70
|
6.70
|
5.70
|
5.70
|
5.96
|
3.20
|
500
|
|
|
6/14/2019
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
1,000
|
|
|
6/13/2019
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
6,000
|
|
|
6/12/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
6/11/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
6/7/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
6/6/2019
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
100
|
|
|
6/5/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.77
|
0
|
|
|
6/4/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.77
|
0
|
|
|
6/3/2019
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.33
|
3.77
|
400
|
|
|
5/31/2019
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.09
|
3.43
|
2,100
|
|
|
5/30/2019
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.32
|
300
|
|
|
5/29/2019
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
100
|
|
|
5/28/2019
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
3.37
|
4,900
|
|
|
5/27/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
19,600
|
|
|
5/24/2019
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
3.37
|
300
|
|
|
5/23/2019
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.83
|
3.32
|
14,300
|
|
|