|
Closing price on 11/17/2015
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.10 |
| Volume |
22,500 |
| Split-adjusted Price |
9.10 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
-0.60 / -6.19%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.79
|
9.10
|
22,500
|
|
|
11/16/2015
|
-0.10 / -1.02%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.53
|
9.70
|
12,700
|
|
|
11/13/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.30
|
9.80
|
9.46
|
9.80
|
8,300
|
|
|
11/12/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
300
|
|
|
11/11/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
11/10/2015
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.85
|
10.00
|
8,200
|
|
|
11/9/2015
|
+0.40 / +4.17%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.42
|
10.00
|
3,100
|
|
|
11/6/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
11/5/2015
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
9.60
|
8,300
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.32
|
9.40
|
52,700
|
|
|
11/3/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.36
|
9.40
|
30,200
|
|
|
11/2/2015
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.62
|
9.50
|
19,206
|
|
|
10/30/2015
|
-0.20 / -2.02%
|
10.20
|
10.20
|
9.70
|
9.70
|
10.01
|
9.70
|
11,005
|
|
|
10/29/2015
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.40
|
9.90
|
9.62
|
9.90
|
97,600
|
|
|
10/28/2015
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
500
|
|
|
10/27/2015
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,000
|
|
|
10/26/2015
|
-0.10 / -0.93%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.19
|
10.60
|
3,900
|
|
|
10/23/2015
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.30
|
10.70
|
1,100
|
|
|
10/22/2015
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.38
|
10.70
|
6,200
|
|
|
10/21/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.40
|
10.70
|
14,900
|
|
|
10/20/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
10.70
|
19,000
|
|
|
10/19/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
10.60
|
3,800
|
|
|
10/16/2015
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.67
|
10.70
|
18,800
|
|
|
10/15/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
10/14/2015
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.86
|
11.00
|
107,100
|
|
|
10/13/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
156,600
|
|
|
10/12/2015
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.77
|
10.70
|
36,400
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.85
|
10.60
|
48,749
|
|
|
10/8/2015
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.89
|
10.60
|
64,900
|
|
|
10/7/2015
|
-0.60 / -5.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
11.00
|
10.80
|
9,100
|
|
|