|
Closing price on 8/16/2017
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
57,700 |
| Split-adjusted Price |
4.40 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.76
|
4.40
|
57,700
|
|
|
8/15/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
4.44
|
44,900
|
|
|
8/14/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.84
|
4.44
|
16,500
|
|
|
8/11/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.77
|
4.40
|
13,600
|
|
|
8/10/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.65
|
4.40
|
10,400
|
|
|
8/9/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.77
|
4.40
|
75,900
|
|
|
8/8/2017
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
4.40
|
10,600
|
|
|
8/7/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
4.40
|
22,500
|
|
|
8/4/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.44
|
150
|
|
|
8/3/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.80
|
4.44
|
30,108
|
|
|
8/2/2017
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.86
|
4.44
|
26,000
|
|
|
8/1/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.81
|
4.48
|
11,200
|
|
|
7/31/2017
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.73
|
4.48
|
154,400
|
|
|
7/28/2017
|
+0.20 / +1.83%
|
10.90
|
11.80
|
10.90
|
11.10
|
11.07
|
4.52
|
67,900
|
|
|
7/27/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.44
|
100
|
|
|
7/26/2017
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.72
|
4.40
|
18,968
|
|
|
7/25/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.66
|
4.44
|
59,304
|
|
|
7/24/2017
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.40
|
22,400
|
|
|
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
|
|
|