|
Closing price on 8/10/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
55,256 |
| Split-adjusted Price |
10.50 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2015
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
55,256
|
|
|
8/7/2015
|
+0.50 / +5.49%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.93
|
9.60
|
262,800
|
|
|
8/6/2015
|
-0.20 / -2.15%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.61
|
9.10
|
64,448
|
|
|
8/5/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.50
|
9.30
|
48,100
|
|
|
8/4/2015
|
-0.50 / -5.10%
|
9.10
|
9.50
|
8.90
|
9.30
|
9.31
|
9.30
|
15,000
|
|
|
8/3/2015
|
0.00 / 0.00%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.28
|
9.80
|
1,600
|
|
|
7/31/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.60
|
9.80
|
3,100
|
|
|
7/30/2015
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.90
|
9.60
|
36,000
|
|
|
7/29/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
9.90
|
27,100
|
|
|
7/28/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
9.90
|
38,100
|
|
|
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
|
|
|