|
Closing price on 9/30/2019
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
1,800 |
| Split-adjusted Price |
3.37 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.98
|
3.37
|
1,800
|
|
|
9/27/2019
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.81
|
3.32
|
2,400
|
|
|
9/26/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.75
|
3.20
|
1,000
|
|
|
9/25/2019
|
-0.30 / -5.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
3.20
|
1,700
|
|
|
9/24/2019
|
-0.10 / -1.64%
|
5.70
|
6.00
|
5.50
|
6.00
|
5.69
|
3.37
|
1,500
|
|
|
9/23/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
9/20/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
9/19/2019
|
+0.40 / +7.02%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
100
|
|
|
9/18/2019
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.20
|
100
|
|
|
9/17/2019
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.32
|
1,000
|
|
|
9/16/2019
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.90
|
3.43
|
300
|
|
|
9/13/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
0
|
|
|
9/12/2019
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
1,100
|
|
|
9/11/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
9/10/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
0
|
|
|
9/9/2019
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.49
|
100
|
|
|
9/6/2019
|
-0.30 / -4.76%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
3.37
|
200
|
|
|
9/5/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.54
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.54
|
0
|
|
|
9/3/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.54
|
0
|
|
|
8/30/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.54
|
0
|
|
|
8/29/2019
|
-0.30 / -4.55%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.29
|
3.54
|
4,700
|
|
|
8/28/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.71
|
0
|
|
|
8/27/2019
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.12
|
3.71
|
500
|
|
|
8/26/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.05
|
3.37
|
1,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
0
|
|
|
8/22/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
0
|
|
|
8/21/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
0
|
|
|
8/20/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
300
|
|
|
8/19/2019
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
100
|
|
|