|
Closing price on 8/8/2016
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.40 |
| Volume |
36,900 |
| Split-adjusted Price |
3.83 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
-0.20 / -2.08%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.71
|
3.83
|
36,900
|
|
|
8/5/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.73
|
3.91
|
126,900
|
|
|
8/4/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.70
|
10.76
|
3.94
|
44,700
|
|
|
8/3/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.83
|
3.94
|
43,500
|
|
|
8/2/2016
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.80
|
10.90
|
10.96
|
4.02
|
90,566
|
|
|
8/1/2016
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.00
|
11.30
|
11.39
|
4.17
|
41,600
|
|
|
7/29/2016
|
+0.40 / +3.64%
|
11.10
|
11.70
|
10.80
|
11.40
|
11.28
|
4.20
|
238,000
|
|
|
7/28/2016
|
+0.20 / +1.85%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.92
|
4.06
|
57,600
|
|
|
7/27/2016
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
3.98
|
27,946
|
|
|
7/26/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.51
|
3.91
|
42,600
|
|
|
7/25/2016
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.51
|
3.94
|
8,000
|
|
|
7/22/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.60
|
3.87
|
57,400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.54
|
3.91
|
53,800
|
|
|
7/20/2016
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.58
|
3.91
|
128,300
|
|
|
7/19/2016
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.50
|
10.80
|
10.93
|
3.98
|
136,800
|
|
|
7/18/2016
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.09
|
4.06
|
98,800
|
|
|
7/15/2016
|
-0.40 / -3.48%
|
11.30
|
11.50
|
10.90
|
11.10
|
11.02
|
4.09
|
72,940
|
|
|
7/14/2016
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.30
|
11.50
|
11.47
|
4.24
|
150,000
|
|
|
7/13/2016
|
+0.80 / +7.27%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.18
|
4.35
|
165,500
|
|
|
7/12/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
4.06
|
53,848
|
|
|
7/11/2016
|
-0.20 / -1.80%
|
11.10
|
11.40
|
10.90
|
10.90
|
11.22
|
4.02
|
154,600
|
|
|
7/8/2016
|
+0.20 / +1.83%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.21
|
4.09
|
322,345
|
|
|
7/7/2016
|
+0.50 / +4.81%
|
10.40
|
11.10
|
10.30
|
10.90
|
10.95
|
4.02
|
311,250
|
|
|
7/6/2016
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.52
|
3.83
|
74,900
|
|
|
7/5/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
3.87
|
15,700
|
|
|
7/4/2016
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.45
|
3.91
|
45,000
|
|
|
7/1/2016
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.24
|
3.83
|
69,300
|
|
|
6/30/2016
|
-0.40 / -3.74%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.48
|
3.80
|
38,300
|
|
|
6/29/2016
|
+0.60 / +5.94%
|
10.20
|
10.80
|
10.10
|
10.70
|
10.26
|
3.94
|
54,640
|
|
|
6/28/2016
|
+0.10 / +1.00%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.14
|
3.72
|
40,950
|
|
|