|
Closing price on 1/4/2016
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
33,276 |
| Split-adjusted Price |
9.35 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2016
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.84
|
9.35
|
33,276
|
|
|
12/31/2015
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.40
|
13.00
|
12.49
|
9.50
|
45,350
|
|
|
12/30/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.58
|
9.21
|
15,803
|
|
|
12/29/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.13
|
31,400
|
|
|
12/28/2015
|
-0.20 / -1.57%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.60
|
9.13
|
35,900
|
|
|
12/25/2015
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.20
|
9.28
|
16,700
|
|
|
12/24/2015
|
+0.50 / +4.10%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.24
|
9.28
|
2,810
|
|
|
12/23/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.23
|
8.91
|
7,610
|
|
|
12/22/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.35
|
8.99
|
14,000
|
|
|
12/21/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
9.06
|
16,339
|
|
|
12/18/2015
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.13
|
85,580
|
|
|
12/17/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
9.21
|
22,140
|
|
|
12/16/2015
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.42
|
9.21
|
13,400
|
|
|
12/15/2015
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.35
|
9.13
|
14,800
|
|
|
12/14/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.24
|
8.99
|
12,300
|
|
|
12/11/2015
|
-0.40 / -3.15%
|
11.50
|
12.40
|
11.50
|
12.30
|
11.73
|
8.99
|
270,400
|
|
|
12/10/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
9.28
|
2,050
|
|
|
12/9/2015
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.63
|
9.28
|
42,300
|
|
|
12/8/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.65
|
9.35
|
10,080
|
|
|
12/7/2015
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
9.28
|
16,622
|
|
|
12/4/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.74
|
9.28
|
20,091
|
|
|
12/3/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.35
|
12,100
|
|
|
12/2/2015
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.77
|
9.35
|
19,050
|
|
|
12/1/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.74
|
9.28
|
19,700
|
|
|
11/30/2015
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.78
|
9.35
|
65,200
|
|
|
11/27/2015
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.83
|
9.43
|
23,600
|
|
|
11/26/2015
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.80
|
9.50
|
35,723
|
|
|
11/25/2015
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
9.43
|
13,100
|
|
|
11/24/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.95
|
9.50
|
71,180
|
|
|
11/23/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
12.97
|
9.50
|
164,743
|
|
|