|
Closing price on 8/4/2021
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
19,600 |
| Split-adjusted Price |
6.55 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
6.55
|
19,600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.62
|
6.48
|
80,700
|
|
|
8/2/2021
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.75
|
6.48
|
37,500
|
|
|
7/30/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.76
|
6.63
|
48,200
|
|
|
7/29/2021
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
6.55
|
53,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.74
|
6.48
|
17,400
|
|
|
7/27/2021
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.63
|
6.48
|
37,100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.57
|
6.41
|
11,200
|
|
|
7/23/2021
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.67
|
6.41
|
11,300
|
|
|
7/22/2021
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.74
|
6.55
|
12,700
|
|
|
7/21/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.65
|
6.48
|
26,000
|
|
|
7/20/2021
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.48
|
2,300
|
|
|
7/19/2021
|
-0.10 / -1.12%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.56
|
6.55
|
202,400
|
|
|
7/16/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
6.63
|
14,000
|
|
|
7/15/2021
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.85
|
6.63
|
32,300
|
|
|
7/14/2021
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
6.48
|
18,900
|
|
|
7/13/2021
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.63
|
6.55
|
26,200
|
|
|
7/12/2021
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.20
|
8.50
|
8.45
|
6.33
|
74,400
|
|
|
7/9/2021
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.66
|
6.41
|
95,000
|
|
|
7/8/2021
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.95
|
6.70
|
34,200
|
|
|
7/7/2021
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
6.63
|
62,600
|
|
|
7/6/2021
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.08
|
6.70
|
320,000
|
|
|
7/5/2021
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.80
|
9.00
|
9.08
|
6.70
|
288,400
|
|
|
7/2/2021
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.38
|
7.00
|
47,100
|
|
|
7/1/2021
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.36
|
7.23
|
70,200
|
|
|
6/30/2021
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.57
|
7.08
|
90,700
|
|
|
6/29/2021
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.60
|
9.90
|
9.79
|
7.37
|
115,900
|
|
|
6/28/2021
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
7.45
|
229,700
|
|
|
6/25/2021
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.60
|
7.23
|
362,600
|
|
|
6/24/2021
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.33
|
7.00
|
45,100
|
|
|