|
Closing price on 1/2/2018
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
70,845 |
| Split-adjusted Price |
7.53 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2017
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.03
|
7.88
|
66,300
|
|
|
12/6/2017
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.22
|
8.05
|
162,424
|
|
|
12/5/2017
|
+0.60 / +6.90%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.26
|
8.14
|
442,900
|
|
|
12/4/2017
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
7.61
|
155,305
|
|
|
12/1/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
7.44
|
198,753
|
|
|
11/30/2017
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.41
|
7.35
|
101,995
|
|
|
11/29/2017
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.44
|
7.44
|
195,222
|
|
|
11/28/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.39
|
7.35
|
223,536
|
|
|
11/27/2017
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.45
|
7.44
|
152,398
|
|
|
11/24/2017
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.26
|
7.35
|
102,440
|
|
|
11/23/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
7.26
|
84,700
|
|
|
11/22/2017
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.33
|
7.26
|
96,300
|
|
|
11/21/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
7.44
|
54,705
|
|
|