|
Closing price on 6/18/2015
|
|
| Open |
9.60 |
| High |
10.70 |
| Low |
9.60 |
| Volume |
41,000 |
| Split-adjusted Price |
10.70 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
+0.30 / +2.88%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.36
|
10.70
|
41,000
|
|
|
6/17/2015
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.61
|
10.40
|
9,500
|
|
|
6/16/2015
|
+0.20 / +1.87%
|
10.70
|
11.50
|
10.40
|
10.90
|
10.96
|
10.90
|
62,500
|
|
|
6/15/2015
|
+0.90 / +9.18%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.37
|
10.70
|
81,500
|
|
|
6/12/2015
|
-0.20 / -2.00%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.81
|
9.80
|
14,300
|
|
|
6/11/2015
|
0.00 / 0.00%
|
10.00
|
10.40
|
9.60
|
10.00
|
9.91
|
10.00
|
76,500
|
|
|
6/10/2015
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.93
|
10.00
|
57,800
|
|
|
6/9/2015
|
-0.40 / -3.96%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.65
|
9.70
|
37,400
|
|
|
6/8/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.50
|
10.10
|
9.65
|
10.10
|
10,400
|
|
|
6/5/2015
|
+0.10 / +1.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.76
|
10.10
|
6,100
|
|
|
6/4/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10,400
|
|
|
6/3/2015
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.14
|
10.10
|
7,300
|
|
|
6/2/2015
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.23
|
10.30
|
10,700
|
|
|
6/1/2015
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
400
|
|
|
5/29/2015
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
24,010
|
|
|
5/28/2015
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.21
|
10.50
|
25,100
|
|
|
5/27/2015
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.24
|
10.20
|
32,100
|
|
|
5/26/2015
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.17
|
10.30
|
5,400
|
|
|
5/25/2015
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.07
|
10.20
|
3,900
|
|
|
5/22/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.13
|
10.20
|
6,200
|
|
|
5/21/2015
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.01
|
10.20
|
42,600
|
|
|
5/20/2015
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.93
|
10.20
|
35,700
|
|
|
5/19/2015
|
+0.20 / +2.06%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.44
|
9.90
|
8,300
|
|
|
5/18/2015
|
-0.20 / -2.02%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.56
|
9.70
|
5,400
|
|
|
5/15/2015
|
-0.30 / -2.94%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.16
|
9.90
|
46,000
|
|
|
5/14/2015
|
+0.30 / +3.03%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.80
|
10.20
|
20,500
|
|
|
5/13/2015
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.00
|
9.90
|
9.18
|
9.90
|
13,200
|
|
|
5/12/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
11,400
|
|
|
5/11/2015
|
-0.20 / -1.96%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
10.00
|
4,110
|
|
|
5/8/2015
|
-0.10 / -0.97%
|
9.90
|
10.20
|
9.80
|
10.20
|
9.99
|
10.20
|
23,300
|
|
|