|
Closing price on 8/29/2019
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
4,700 |
| Split-adjusted Price |
2.99 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-0.30 / -4.55%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.29
|
2.99
|
4,700
|
|
|
8/28/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.13
|
0
|
|
|
8/27/2019
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.12
|
3.13
|
500
|
|
|
8/26/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.05
|
2.85
|
1,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.85
|
0
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.85
|
0
|
|
|
8/21/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.85
|
0
|
|
|
8/20/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.85
|
300
|
|
|
8/19/2019
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.89
|
100
|
|
|
8/16/2019
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.78
|
2.80
|
600
|
|
|
8/15/2019
|
-0.20 / -3.28%
|
5.50
|
6.10
|
5.50
|
5.90
|
5.78
|
2.80
|
500
|
|
|
8/14/2019
|
0.00 / 0.00%
|
5.50
|
6.10
|
5.50
|
6.10
|
5.80
|
2.89
|
200
|
|
|
8/13/2019
|
+0.30 / +5.17%
|
5.30
|
6.10
|
5.30
|
6.10
|
5.70
|
2.89
|
200
|
|
|
8/12/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.75
|
600
|
|
|
8/9/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.75
|
0
|
|
|
8/8/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.75
|
2,900
|
|
|
8/7/2019
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.84
|
2.75
|
4,650
|
|
|
8/6/2019
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.80
|
900
|
|
|
8/5/2019
|
-0.10 / -1.64%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.80
|
2.85
|
6,700
|
|
|
8/2/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.89
|
0
|
|
|
8/1/2019
|
+0.40 / +7.02%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.89
|
100
|
|
|
7/31/2019
|
-0.50 / -8.06%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.70
|
300
|
|
|
7/30/2019
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.94
|
100
|
|
|
7/29/2019
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.70
|
5.80
|
5.73
|
2.75
|
14,400
|
|
|
7/26/2019
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.85
|
300
|
|
|
7/25/2019
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.80
|
1,000
|
|
|
7/24/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.85
|
0
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.85
|
0
|
|
|
7/22/2019
|
+0.10 / +1.69%
|
6.20
|
6.20
|
5.70
|
6.00
|
5.84
|
2.85
|
11,700
|
|
|
7/19/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.80
|
1,000
|
|
|