|
Closing price on 9/28/2021
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
165,100 |
| Split-adjusted Price |
8.49 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.24
|
8.49
|
165,100
|
|
|
9/27/2021
|
-0.60 / -5.00%
|
12.70
|
12.70
|
11.30
|
11.40
|
11.59
|
8.49
|
299,500
|
|
|
9/24/2021
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.97
|
8.94
|
267,900
|
|
|
9/23/2021
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.10
|
12.20
|
12.63
|
9.09
|
490,100
|
|
|
9/22/2021
|
+0.60 / +4.84%
|
12.50
|
13.40
|
12.40
|
13.00
|
12.93
|
9.68
|
622,200
|
|
|
9/21/2021
|
+1.00 / +8.77%
|
11.30
|
12.50
|
11.10
|
12.40
|
11.75
|
9.24
|
649,600
|
|
|
9/20/2021
|
-0.10 / -0.87%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.59
|
8.49
|
386,400
|
|
|
9/17/2021
|
-0.40 / -3.36%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.52
|
8.57
|
569,200
|
|
|
9/16/2021
|
+0.20 / +1.71%
|
11.80
|
12.10
|
11.30
|
11.90
|
11.81
|
8.86
|
278,500
|
|
|
9/15/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.68
|
8.72
|
218,600
|
|
|
9/14/2021
|
+0.70 / +6.36%
|
12.10
|
12.10
|
10.80
|
11.70
|
11.65
|
8.72
|
1,106,400
|
|
|
9/13/2021
|
-0.30 / -2.65%
|
11.20
|
11.30
|
10.80
|
11.00
|
11.01
|
8.19
|
454,300
|
|
|
9/10/2021
|
-0.20 / -1.74%
|
11.10
|
11.50
|
11.00
|
11.30
|
11.32
|
8.42
|
370,400
|
|
|
9/9/2021
|
+0.80 / +7.48%
|
10.70
|
11.60
|
10.20
|
11.50
|
10.77
|
8.57
|
986,600
|
|
|
9/8/2021
|
+0.50 / +4.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.44
|
7.97
|
544,700
|
|
|
9/7/2021
|
-0.30 / -2.86%
|
10.80
|
11.10
|
10.00
|
10.20
|
10.53
|
7.60
|
479,300
|
|
|
9/6/2021
|
+0.90 / +9.38%
|
9.70
|
10.50
|
9.60
|
10.50
|
10.35
|
7.82
|
1,023,300
|
|
|
9/1/2021
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.34
|
7.15
|
242,000
|
|
|
8/31/2021
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.53
|
7.00
|
227,600
|
|
|
8/30/2021
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.59
|
7.15
|
212,400
|
|
|
8/27/2021
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.29
|
7.00
|
117,100
|
|
|
8/26/2021
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.14
|
6.78
|
112,500
|
|
|
8/25/2021
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.01
|
6.85
|
186,100
|
|
|
8/24/2021
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.11
|
6.78
|
211,000
|
|
|
8/23/2021
|
-0.30 / -3.16%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.31
|
6.85
|
143,000
|
|
|
8/20/2021
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.63
|
7.08
|
260,600
|
|
|
8/19/2021
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.71
|
7.23
|
354,900
|
|
|
8/18/2021
|
+0.10 / +1.06%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.48
|
7.08
|
305,400
|
|
|
8/17/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.25
|
7.00
|
115,800
|
|
|
8/16/2021
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
7.00
|
148,300
|
|
|