|
Closing price on 1/19/2018
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
92,496 |
| Split-adjusted Price |
7.61 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.68
|
7.61
|
92,496
|
|
|
1/18/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.74
|
7.79
|
40,158
|
|
|
1/17/2018
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
7.79
|
81,682
|
|
|
1/16/2018
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
7.88
|
81,312
|
|
|
1/15/2018
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.89
|
7.79
|
194,619
|
|
|
1/12/2018
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.82
|
7.70
|
137,502
|
|
|
1/11/2018
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.63
|
7.70
|
108,100
|
|
|
1/10/2018
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.56
|
7.44
|
197,412
|
|
|
1/9/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.46
|
7.53
|
102,828
|
|
|
1/8/2018
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
7.53
|
25,300
|
|
|
1/5/2018
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
7.44
|
69,516
|
|
|
1/4/2018
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
7.53
|
136,150
|
|
|
1/3/2018
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
7.53
|
87,801
|
|
|
1/2/2018
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
7.53
|
70,845
|
|
|
12/29/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
7.53
|
24,353
|
|
|
12/28/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
7.44
|
50,720
|
|
|
12/27/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.44
|
151,902
|
|
|
12/26/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
7.53
|
59,600
|
|
|
12/25/2017
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.57
|
7.53
|
85,800
|
|
|
12/22/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
7.70
|
48,700
|
|
|
12/21/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.78
|
7.70
|
54,864
|
|
|
12/20/2017
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.30
|
8.80
|
8.69
|
7.70
|
186,872
|
|
|
12/19/2017
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
7.61
|
207,900
|
|
|
12/18/2017
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.67
|
7.53
|
88,856
|
|
|
12/15/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.56
|
7.61
|
50,800
|
|
|
12/14/2017
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.49
|
7.61
|
105,000
|
|
|
12/13/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
7.53
|
24,836
|
|
|
12/12/2017
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
7.44
|
179,230
|
|
|
12/11/2017
|
-0.50 / -5.62%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.57
|
7.35
|
201,870
|
|
|
12/8/2017
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.84
|
7.79
|
65,620
|
|
|