|
Closing price on 8/19/2022
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
6,700 |
| Split-adjusted Price |
7.80 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.74
|
7.80
|
6,700
|
|
|
8/18/2022
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.80
|
9,700
|
|
|
8/17/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.76
|
7.88
|
41,400
|
|
|
8/16/2022
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
7.88
|
86,100
|
|
|
8/15/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.72
|
7.88
|
19,900
|
|
|
8/12/2022
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
7.88
|
6,000
|
|
|
8/11/2022
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.82
|
7.80
|
17,200
|
|
|
8/10/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.76
|
7.88
|
18,600
|
|
|
8/9/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.68
|
7.88
|
24,200
|
|
|
8/8/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.73
|
7.88
|
62,300
|
|
|
8/5/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.83
|
7.96
|
11,100
|
|
|
8/4/2022
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.83
|
7.96
|
43,000
|
|
|
8/3/2022
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.84
|
8.04
|
36,100
|
|
|
8/2/2022
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
7.96
|
12,000
|
|
|
8/1/2022
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
7.88
|
15,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
7.72
|
13,600
|
|
|
7/28/2022
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.54
|
7.72
|
14,400
|
|
|
7/27/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
7.64
|
5,500
|
|
|
7/26/2022
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.54
|
7.64
|
71,100
|
|
|
7/25/2022
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.22
|
7.56
|
2,000
|
|
|
7/22/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
7.48
|
44,000
|
|
|
7/21/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.28
|
7.48
|
21,500
|
|
|
7/20/2022
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.29
|
7.48
|
50,400
|
|
|
7/19/2022
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.32
|
86,500
|
|
|
7/18/2022
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.27
|
7.48
|
26,300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.40
|
25,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
7.40
|
22,300
|
|
|
7/13/2022
|
+0.10 / +1.10%
|
9.90
|
9.90
|
9.10
|
9.20
|
9.23
|
7.40
|
31,300
|
|
|
7/12/2022
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.06
|
7.32
|
59,100
|
|
|
7/11/2022
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.94
|
7.16
|
20,800
|
|
|