|
Closing price on 9/17/2015
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
141,500 |
| Split-adjusted Price |
10.90 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
+0.50 / +4.81%
|
10.90
|
11.20
|
10.90
|
10.90
|
11.07
|
10.90
|
141,500
|
|
|
9/16/2015
|
-0.40 / -3.70%
|
10.80
|
11.10
|
10.40
|
10.40
|
10.93
|
10.40
|
72,500
|
|
|
9/15/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.87
|
10.80
|
134,100
|
|
|
9/14/2015
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.99
|
10.80
|
155,149
|
|
|
9/11/2015
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.90
|
10.90
|
11.03
|
10.90
|
57,240
|
|
|
9/10/2015
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.86
|
11.00
|
221,800
|
|
|
9/9/2015
|
+0.10 / +0.95%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.76
|
10.60
|
106,700
|
|
|
9/8/2015
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
46,440
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
10.50
|
41,600
|
|
|
9/4/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
104,700
|
|
|
9/3/2015
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.39
|
10.50
|
32,306
|
|
|
9/1/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.52
|
10.50
|
54,500
|
|
|
8/31/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.51
|
10.50
|
40,600
|
|
|
8/28/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.52
|
10.50
|
157,900
|
|
|
8/27/2015
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.56
|
10.50
|
168,600
|
|
|
8/26/2015
|
+0.30 / +2.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.31
|
10.40
|
149,500
|
|
|
8/25/2015
|
+0.40 / +4.12%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.04
|
10.10
|
48,700
|
|
|
8/24/2015
|
-1.00 / -9.35%
|
10.30
|
10.70
|
9.70
|
9.70
|
9.87
|
9.70
|
186,000
|
|
|
8/21/2015
|
-0.20 / -1.83%
|
10.20
|
11.10
|
9.90
|
10.70
|
10.26
|
10.70
|
77,700
|
|
|
8/20/2015
|
-0.20 / -1.80%
|
10.80
|
11.30
|
10.80
|
10.90
|
11.13
|
10.90
|
24,600
|
|
|
8/19/2015
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.27
|
11.10
|
76,200
|
|
|
8/18/2015
|
+0.20 / +1.83%
|
10.50
|
11.90
|
10.50
|
11.10
|
11.48
|
11.10
|
3,000,200
|
|
|
8/17/2015
|
-0.80 / -6.84%
|
11.50
|
11.70
|
10.90
|
10.90
|
11.27
|
10.90
|
123,406
|
|
|
8/14/2015
|
+0.40 / +3.54%
|
11.50
|
11.70
|
11.00
|
11.70
|
11.35
|
11.70
|
65,000
|
|
|
8/13/2015
|
-0.30 / -2.59%
|
12.00
|
12.20
|
11.30
|
11.30
|
11.74
|
11.30
|
80,450
|
|
|
8/12/2015
|
+0.10 / +0.87%
|
12.20
|
12.20
|
11.10
|
11.60
|
11.88
|
11.60
|
346,700
|
|
|
8/11/2015
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
68,500
|
|
|
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
|
|
|