|
Closing price on 8/17/2017
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
174,400 |
| Split-adjusted Price |
3.50 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
174,400
|
|
|
8/16/2017
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.43
|
3.50
|
104,600
|
|
|
8/15/2017
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
29,824
|
|
|
8/14/2017
|
-0.30 / -8.11%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
307,707
|
|
|
8/11/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
8,800
|
|
|
8/10/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
4,400
|
|
|
8/9/2017
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
26,000
|
|
|
8/8/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
13,700
|
|
|
8/7/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
21,000
|
|
|
8/4/2017
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
11,200
|
|
|
8/3/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
4,800
|
|
|
8/2/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
16,044
|
|
|
8/1/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
61,800
|
|
|
7/31/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
15,200
|
|
|
7/28/2017
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
34,600
|
|
|
7/27/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
1,300
|
|
|
7/26/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
4,800
|
|
|
7/25/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
12,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
23,600
|
|
|
7/21/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
11,800
|
|
|
7/20/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
10,250
|
|
|
7/19/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
10,016
|
|
|
7/18/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
7/17/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
7/14/2017
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
39,300
|
|
|
7/13/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
16,600
|
|
|
7/12/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
8,700
|
|
|
7/11/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
3,630
|
|
|
7/10/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
10,648
|
|
|
7/7/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
16,300
|
|
|