Closing price on 3/31/2022
|
|
Open |
8.50 |
High |
8.50 |
Low |
7.50 |
Volume |
37,200 |
Split-adjusted Price |
8.00 |
|
|
SD7 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2022
|
-0.60 / -6.98%
|
8.50
|
8.50
|
7.50
|
8.00
|
8.20
|
8.00
|
37,200
|
|
3/30/2022
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
8.50
|
11,900
|
|
3/29/2022
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.60
|
8.80
|
18,800
|
|
3/28/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
29,400
|
|
3/25/2022
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
31,500
|
|
3/24/2022
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
9,600
|
|
3/23/2022
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
42,200
|
|
3/22/2022
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
31,400
|
|
3/21/2022
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.90
|
8.80
|
41,600
|
|
3/18/2022
|
+0.20 / +2.33%
|
8.60
|
9.40
|
8.60
|
8.80
|
9.00
|
8.80
|
45,400
|
|
3/17/2022
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.60
|
8.80
|
19,100
|
|
3/16/2022
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.60
|
8.70
|
40,100
|
|
3/15/2022
|
+0.20 / +2.35%
|
8.20
|
8.90
|
8.20
|
8.70
|
8.40
|
8.70
|
13,500
|
|
3/14/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.50
|
8.60
|
23,700
|
|
3/11/2022
|
+0.40 / +4.71%
|
8.90
|
9.10
|
8.40
|
8.90
|
8.80
|
8.90
|
67,400
|
|
3/10/2022
|
+1.10 / +14.10%
|
8.30
|
8.90
|
7.80
|
8.90
|
8.50
|
8.90
|
106,000
|
|
3/9/2022
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.80
|
8.00
|
19,700
|
|
3/8/2022
|
-0.40 / -4.76%
|
7.60
|
8.40
|
7.60
|
8.00
|
8.10
|
8.00
|
39,900
|
|
3/7/2022
|
+0.20 / +2.50%
|
8.20
|
8.70
|
8.00
|
8.20
|
8.40
|
8.20
|
16,400
|
|
3/4/2022
|
+0.60 / +7.89%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.00
|
8.20
|
82,100
|
|
3/3/2022
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.60
|
7.60
|
22,700
|
|
3/2/2022
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.60
|
7.60
|
2,100
|
|
3/1/2022
|
+0.60 / +8.11%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
35,400
|
|
2/28/2022
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
22,600
|
|
2/25/2022
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.20
|
7.30
|
6,900
|
|
2/24/2022
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
7,000
|
|
2/23/2022
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,200
|
|
2/22/2022
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.10
|
7.50
|
7.20
|
7.50
|
41,400
|
|
2/21/2022
|
+0.10 / +1.33%
|
7.60
|
7.80
|
7.30
|
7.60
|
7.60
|
7.60
|
8,400
|
|
2/18/2022
|
-0.10 / -1.30%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.50
|
7.60
|
1,100
|
|
|