|
Closing price on 1/26/2022
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
137,900 |
| Split-adjusted Price |
10.50 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.56
|
10.50
|
137,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.44
|
10.50
|
108,900
|
|
|
1/24/2022
|
-0.90 / -7.89%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.60
|
10.50
|
189,100
|
|
|
1/21/2022
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.47
|
11.40
|
117,200
|
|
|
1/20/2022
|
+0.90 / +8.41%
|
11.70
|
11.70
|
10.60
|
11.60
|
11.28
|
11.60
|
162,100
|
|
|
1/19/2022
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.40
|
10.70
|
10.64
|
10.70
|
152,500
|
|
|
1/18/2022
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.76
|
10.50
|
474,200
|
|
|
1/17/2022
|
-1.20 / -9.38%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.91
|
11.60
|
463,800
|
|
|
1/14/2022
|
0.00 / 0.00%
|
12.60
|
13.20
|
11.60
|
12.80
|
12.22
|
12.80
|
300,400
|
|
|
1/13/2022
|
-1.40 / -9.86%
|
14.20
|
14.20
|
12.80
|
12.80
|
13.10
|
12.80
|
571,900
|
|
|
1/12/2022
|
-0.70 / -4.70%
|
14.40
|
14.80
|
13.50
|
14.20
|
13.96
|
14.20
|
473,800
|
|
|
1/11/2022
|
-0.20 / -1.32%
|
15.10
|
15.40
|
14.70
|
14.90
|
15.01
|
14.90
|
608,300
|
|
|
1/10/2022
|
+0.60 / +4.14%
|
14.70
|
15.40
|
14.70
|
15.10
|
15.07
|
15.10
|
958,800
|
|
|
1/7/2022
|
+0.60 / +4.32%
|
13.90
|
14.80
|
13.90
|
14.50
|
14.41
|
14.50
|
486,820
|
|
|
1/6/2022
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.80
|
13.90
|
14.02
|
13.90
|
564,600
|
|
|
1/5/2022
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.20
|
14.40
|
14.31
|
14.40
|
423,920
|
|
|
1/4/2022
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.00
|
14.30
|
14.21
|
14.30
|
364,700
|
|
|
12/31/2021
|
-0.20 / -1.37%
|
14.50
|
15.00
|
14.20
|
14.40
|
14.45
|
14.40
|
231,600
|
|
|
12/30/2021
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.30
|
14.60
|
14.56
|
14.60
|
292,700
|
|
|
12/29/2021
|
+0.50 / +3.45%
|
14.50
|
15.30
|
14.20
|
15.00
|
14.64
|
15.00
|
551,300
|
|
|
12/28/2021
|
-0.20 / -1.36%
|
14.70
|
15.00
|
14.20
|
14.50
|
14.43
|
14.50
|
516,400
|
|
|
12/27/2021
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.40
|
14.70
|
14.74
|
14.70
|
403,800
|
|
|
12/24/2021
|
0.00 / 0.00%
|
15.70
|
16.20
|
14.40
|
15.50
|
15.32
|
15.50
|
669,600
|
|
|
12/23/2021
|
+1.40 / +9.93%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.45
|
15.50
|
1,378,100
|
|
|
12/22/2021
|
+1.20 / +9.30%
|
13.00
|
14.10
|
13.00
|
14.10
|
13.89
|
14.10
|
593,100
|
|
|
12/21/2021
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.40
|
12.90
|
12.65
|
12.90
|
343,300
|
|
|
12/20/2021
|
-0.50 / -3.73%
|
13.40
|
13.40
|
12.80
|
12.90
|
12.94
|
12.90
|
410,800
|
|
|
12/17/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.10
|
13.40
|
13.33
|
13.40
|
266,100
|
|
|
12/16/2021
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.30
|
13.40
|
13.48
|
13.40
|
271,900
|
|
|
12/15/2021
|
-0.70 / -4.96%
|
14.20
|
14.20
|
13.30
|
13.40
|
13.56
|
13.40
|
363,400
|
|
|