|
Closing price on 9/9/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
16,600 |
| Split-adjusted Price |
3.83 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.33
|
3.83
|
16,600
|
|
|
9/8/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.36
|
3.83
|
16,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.83
|
15,700
|
|
|
9/6/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
3.83
|
19,860
|
|
|
9/5/2016
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.34
|
3.79
|
19,800
|
|
|
9/1/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.83
|
21,000
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.37
|
3.83
|
17,100
|
|
|
8/30/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.40
|
9.36
|
3.83
|
8,100
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.44
|
3.83
|
700
|
|
|
8/26/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.24
|
3.83
|
6,900
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.79
|
1,200
|
|
|
8/24/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
3.79
|
35,100
|
|
|
8/23/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
3.79
|
12,800
|
|
|
8/22/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.25
|
3.74
|
18,000
|
|
|
8/19/2016
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.30
|
3.87
|
4,160
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.31
|
3.79
|
29,000
|
|
|
8/17/2016
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.48
|
3.79
|
56,890
|
|
|
8/16/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.35
|
3.87
|
14,700
|
|
|
8/15/2016
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.34
|
3.87
|
23,320
|
|
|
8/12/2016
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.45
|
3.87
|
21,900
|
|
|
8/11/2016
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
3.91
|
22,400
|
|
|
8/10/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.55
|
3.95
|
9,700
|
|
|
8/9/2016
|
+0.40 / +4.26%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.61
|
3.99
|
8,900
|
|
|
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
|
|
|