|
Closing price on 5/8/2015
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
23,300 |
| Split-adjusted Price |
10.20 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
-0.10 / -0.97%
|
9.90
|
10.20
|
9.80
|
10.20
|
9.99
|
10.20
|
23,300
|
|
|
5/7/2015
|
+0.30 / +3.00%
|
9.70
|
10.40
|
9.70
|
10.30
|
9.72
|
10.30
|
25,100
|
|
|
5/6/2015
|
-0.60 / -5.66%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.22
|
10.00
|
4,900
|
|
|
5/5/2015
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.52
|
10.60
|
30,200
|
|
|
5/4/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.00
|
10.80
|
10.67
|
10.80
|
33,700
|
|
|
4/27/2015
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,500
|
|
|
4/24/2015
|
+0.40 / +3.74%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.01
|
11.10
|
61,258
|
|
|
4/23/2015
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.82
|
10.70
|
22,510
|
|
|
4/22/2015
|
+0.10 / +0.95%
|
10.40
|
10.90
|
10.40
|
10.60
|
10.57
|
10.60
|
42,093
|
|
|
4/21/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
4/20/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.30
|
10.50
|
2,000
|
|
|
4/17/2015
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
3,500
|
|
|
4/16/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
150,000
|
|
|
4/15/2015
|
-0.20 / -1.85%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.30
|
10.60
|
5,600
|
|
|
4/14/2015
|
-0.30 / -2.70%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.39
|
10.80
|
5,800
|
|
|
4/13/2015
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1,000
|
|
|
4/10/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.39
|
10.40
|
16,200
|
|
|
4/9/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
18,400
|
|
|
4/8/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
17,000
|
|
|
4/7/2015
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.26
|
10.30
|
21,542
|
|
|
4/6/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.10
|
10.30
|
1,350
|
|
|
4/3/2015
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.04
|
10.30
|
14,700
|
|
|
4/2/2015
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.12
|
10.40
|
6,900
|
|
|
4/1/2015
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.04
|
10.30
|
19,100
|
|
|
3/31/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.38
|
10.40
|
19,500
|
|
|
3/30/2015
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.43
|
10.40
|
1,300
|
|
|
3/27/2015
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
10.50
|
9,000
|
|
|
3/26/2015
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.50
|
10.80
|
9,400
|
|
|
3/25/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.44
|
10.50
|
6,600
|
|
|
3/24/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
11,400
|
|
|