|
Closing price on 5/18/2017
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
14,600 |
| Split-adjusted Price |
3.80 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
14,600
|
|
|
5/17/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,200
|
|
|
5/16/2017
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.73
|
3.80
|
19,600
|
|
|
5/15/2017
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
5,200
|
|
|
5/12/2017
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
13,800
|
|
|
5/11/2017
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.79
|
3.90
|
22,900
|
|
|
5/10/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
20,100
|
|
|
5/9/2017
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
2,200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.75
|
3.90
|
4,100
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
5/4/2017
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
26,800
|
|
|
5/3/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
4,500
|
|
|
4/28/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
1,100
|
|
|
4/27/2017
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
1,408
|
|
|
4/26/2017
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.73
|
3.80
|
15,200
|
|
|
4/25/2017
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.71
|
3.90
|
3,100
|
|
|
4/24/2017
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
4.00
|
3.70
|
18,300
|
|
|
4/21/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.76
|
4.00
|
59,600
|
|
|
4/20/2017
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.20
|
4.00
|
15,500
|
|
|
4/19/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
4/18/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
200
|
|
|
4/17/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
4/14/2017
|
-0.20 / -4.65%
|
4.10
|
4.40
|
3.90
|
4.10
|
4.30
|
4.10
|
42,200
|
|
|
4/13/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
4/12/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
4/11/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
4/10/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
4/7/2017
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.26
|
4.30
|
23,600
|
|
|
4/5/2017
|
-0.10 / -2.22%
|
4.70
|
4.90
|
4.40
|
4.40
|
4.51
|
4.40
|
5,128
|
|
|
4/4/2017
|
-0.40 / -8.16%
|
4.60
|
4.90
|
4.50
|
4.50
|
4.78
|
4.50
|
22,908
|
|
|