|
Closing price on 1/11/2022
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
105,500 |
| Split-adjusted Price |
10.10 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.50
|
10.10
|
10.00
|
10.10
|
105,500
|
|
|
1/10/2022
|
+1.30 / +14.61%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.10
|
10.20
|
160,900
|
|
|
1/7/2022
|
+0.80 / +9.76%
|
8.50
|
9.10
|
8.30
|
9.00
|
8.90
|
9.00
|
98,200
|
|
|
1/6/2022
|
0.00 / 0.00%
|
7.90
|
8.80
|
7.40
|
8.50
|
8.20
|
8.50
|
33,000
|
|
|
1/5/2022
|
-0.10 / -1.15%
|
7.50
|
8.80
|
7.50
|
8.60
|
8.50
|
8.60
|
8,400
|
|
|
1/4/2022
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.70
|
8.50
|
8,000
|
|
|
12/31/2021
|
-0.10 / -1.14%
|
9.10
|
9.10
|
8.30
|
8.70
|
8.60
|
8.70
|
7,900
|
|
|
12/30/2021
|
+0.20 / +2.33%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.80
|
8.80
|
21,600
|
|
|
12/29/2021
|
-0.10 / -1.15%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.60
|
8.60
|
44,300
|
|
|
12/28/2021
|
+0.10 / +1.18%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.70
|
8.60
|
55,500
|
|
|
12/27/2021
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.30
|
8.60
|
8.50
|
8.60
|
24,500
|
|
|
12/24/2021
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.70
|
8.90
|
9.20
|
8.90
|
36,300
|
|
|
12/23/2021
|
+0.80 / +9.20%
|
8.90
|
9.60
|
8.90
|
9.50
|
9.40
|
9.50
|
65,100
|
|
|
12/22/2021
|
+1.10 / +13.75%
|
8.00
|
9.20
|
7.80
|
9.10
|
8.70
|
9.10
|
93,800
|
|
|
12/21/2021
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
45,100
|
|
|
12/20/2021
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.70
|
8.00
|
7.90
|
8.00
|
60,000
|
|
|
12/17/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
37,800
|
|
|
12/16/2021
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.30
|
8.20
|
74,600
|
|
|
12/15/2021
|
-0.30 / -3.41%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.60
|
8.50
|
38,700
|
|
|
12/14/2021
|
-0.10 / -1.14%
|
9.30
|
9.30
|
8.50
|
8.70
|
8.80
|
8.70
|
27,000
|
|
|
12/13/2021
|
+0.10 / +1.14%
|
8.90
|
9.30
|
8.50
|
8.90
|
8.80
|
8.90
|
66,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.80
|
8.80
|
24,600
|
|
|
12/9/2021
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.60
|
9.00
|
8.80
|
9.00
|
43,900
|
|
|
12/8/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.20
|
9.10
|
32,000
|
|
|
12/7/2021
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.10
|
9.40
|
73,600
|
|
|
12/6/2021
|
-0.70 / -6.86%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.60
|
9.50
|
25,900
|
|
|
12/3/2021
|
+0.30 / +3.03%
|
10.00
|
10.60
|
9.90
|
10.20
|
10.20
|
10.20
|
73,700
|
|
|
12/2/2021
|
+0.40 / +4.17%
|
8.80
|
10.20
|
8.80
|
10.00
|
9.91
|
10.00
|
48,600
|
|
|
12/1/2021
|
-0.40 / -3.96%
|
10.80
|
10.80
|
9.40
|
9.70
|
9.60
|
9.70
|
82,200
|
|
|
11/30/2021
|
+0.10 / +1.01%
|
10.90
|
10.90
|
9.90
|
10.00
|
10.10
|
10.00
|
30,800
|
|
|