|
Closing price on 8/22/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
18,000 |
| Split-adjusted Price |
3.47 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.25
|
3.47
|
18,000
|
|
|
8/19/2016
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.30
|
3.58
|
4,160
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.31
|
3.51
|
29,000
|
|
|
8/17/2016
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.48
|
3.51
|
56,890
|
|
|
8/16/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.35
|
3.58
|
14,700
|
|
|
8/15/2016
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.34
|
3.58
|
23,320
|
|
|
8/12/2016
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.45
|
3.58
|
21,900
|
|
|
8/11/2016
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
3.62
|
22,400
|
|
|
8/10/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.55
|
3.66
|
9,700
|
|
|
8/9/2016
|
+0.40 / +4.26%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.61
|
3.70
|
8,900
|
|
|
8/8/2016
|
-0.20 / -2.08%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.71
|
3.54
|
36,900
|
|
|
8/5/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.73
|
3.62
|
126,900
|
|
|
8/4/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.76
|
3.65
|
44,700
|
|
|
8/3/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.83
|
3.65
|
43,500
|
|
|
8/2/2016
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.80
|
10.90
|
10.96
|
3.72
|
90,566
|
|
|
8/1/2016
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.00
|
11.30
|
11.39
|
3.86
|
41,600
|
|
|
7/29/2016
|
+0.40 / +3.64%
|
11.10
|
11.70
|
10.80
|
11.40
|
11.28
|
3.89
|
238,000
|
|
|
7/28/2016
|
+0.20 / +1.85%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.92
|
3.76
|
57,600
|
|
|
7/27/2016
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.69
|
27,946
|
|
|
7/26/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.51
|
3.62
|
42,600
|
|
|
7/25/2016
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.51
|
3.65
|
8,000
|
|
|
7/22/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.60
|
3.59
|
57,400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.54
|
3.62
|
53,800
|
|
|
7/20/2016
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.58
|
3.62
|
128,300
|
|
|
7/19/2016
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.50
|
10.80
|
10.93
|
3.69
|
136,800
|
|
|
7/18/2016
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.09
|
3.76
|
98,800
|
|
|
7/15/2016
|
-0.40 / -3.48%
|
11.30
|
11.50
|
10.90
|
11.10
|
11.02
|
3.79
|
72,940
|
|
|
7/14/2016
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.30
|
11.50
|
11.47
|
3.93
|
150,000
|
|
|
7/13/2016
|
+0.80 / +7.27%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.18
|
4.03
|
165,500
|
|
|
7/12/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
3.76
|
53,848
|
|
|