|
Closing price on 9/4/2015
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
104,700 |
| Split-adjusted Price |
10.50 |
|
|
SD7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|