|
Closing price on 7/27/2015
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
1,600 |
| Split-adjusted Price |
9.90 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.86
|
9.90
|
1,600
|
|
|
7/24/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.79
|
9.80
|
23,700
|
|
|
7/23/2015
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.50
|
9.90
|
5,200
|
|
|
7/22/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.73
|
9.80
|
6,100
|
|
|
7/21/2015
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.71
|
9.80
|
42,300
|
|
|
7/20/2015
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.71
|
9.90
|
3,000
|
|
|
7/17/2015
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.89
|
9.60
|
16,800
|
|
|
7/16/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.75
|
9.80
|
21,800
|
|
|
7/15/2015
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
10.00
|
9.70
|
27,300
|
|
|
7/14/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.04
|
10.00
|
19,600
|
|
|
7/13/2015
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.13
|
10.00
|
48,100
|
|
|
7/10/2015
|
+0.40 / +4.12%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.18
|
10.10
|
71,200
|
|
|
7/9/2015
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
10.09
|
9.70
|
63,100
|
|
|
7/8/2015
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
33,900
|
|
|
7/7/2015
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
22,298
|
|
|
7/6/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.15
|
10.20
|
18,200
|
|
|
7/3/2015
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.13
|
10.20
|
68,100
|
|
|
7/2/2015
|
+0.20 / +2.02%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.71
|
10.10
|
2,910
|
|
|
7/1/2015
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
9.90
|
2,000
|
|
|
6/30/2015
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.85
|
9.80
|
10,800
|
|
|
6/29/2015
|
-0.30 / -2.94%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7,500
|
|
|
6/26/2015
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
10.20
|
11,300
|
|
|
6/25/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.09
|
10.00
|
12,900
|
|
|
6/24/2015
|
-0.20 / -1.94%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
21,200
|
|
|
6/23/2015
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.19
|
10.30
|
5,000
|
|
|
6/22/2015
|
+0.40 / +4.00%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.04
|
10.40
|
33,800
|
|
|
6/19/2015
|
-0.70 / -6.54%
|
10.20
|
10.60
|
9.90
|
10.00
|
10.25
|
10.00
|
36,900
|
|
|
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
|
|
|