Closing price on 8/7/2018
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.70 |
Volume |
1,600 |
Split-adjusted Price |
3.81 |
|
|
SD5 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2018
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.70
|
7.90
|
7.76
|
3.81
|
1,600
|
|
8/6/2018
|
-0.40 / -4.88%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.79
|
3.76
|
700
|
|
8/3/2018
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.95
|
100
|
|
8/2/2018
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.81
|
1,300
|
|
8/1/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.00
|
0
|
|
7/31/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.00
|
0
|
|
7/30/2018
|
+0.20 / +2.47%
|
7.60
|
8.60
|
7.60
|
8.30
|
8.21
|
4.00
|
5,200
|
|
7/27/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.90
|
31
|
|
7/26/2018
|
+0.40 / +5.19%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.90
|
100
|
|
7/25/2018
|
-0.30 / -3.75%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.79
|
3.71
|
1,000
|
|
7/24/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.86
|
500
|
|
7/23/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.90
|
0
|
|
7/20/2018
|
-0.20 / -2.41%
|
7.60
|
8.20
|
7.60
|
8.10
|
7.92
|
3.90
|
1,600
|
|
7/19/2018
|
+0.60 / +7.79%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.00
|
100
|
|
7/18/2018
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.71
|
1,000
|
|
7/17/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.95
|
0
|
|
7/16/2018
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.95
|
100
|
|
7/13/2018
|
-0.30 / -3.61%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.82
|
3.86
|
500
|
|
7/12/2018
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.00
|
100
|
|
7/11/2018
|
+0.10 / +1.27%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.70
|
3.86
|
2,000
|
|
7/10/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.81
|
600
|
|
7/9/2018
|
+0.10 / +1.28%
|
8.30
|
8.30
|
7.70
|
7.90
|
7.89
|
3.81
|
1,500
|
|
7/6/2018
|
-0.60 / -7.14%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.76
|
100
|
|
7/5/2018
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.05
|
100
|
|
7/4/2018
|
+0.60 / +7.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.95
|
100
|
|
7/3/2018
|
-0.60 / -7.32%
|
8.60
|
8.60
|
7.60
|
7.60
|
7.70
|
3.66
|
3,500
|
|
7/2/2018
|
-0.30 / -3.53%
|
7.80
|
8.40
|
7.70
|
8.20
|
7.81
|
3.95
|
4,400
|
|
6/29/2018
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.28
|
4.10
|
900
|
|
6/28/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.10
|
0
|
|
6/27/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.10
|
0
|
|
|