|
Closing price on 1/5/2022
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
423,920 |
| Split-adjusted Price |
14.40 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2021
|
-0.60 / -4.08%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.27
|
14.10
|
451,000
|
|
|
12/13/2021
|
+1.30 / +9.70%
|
13.40
|
14.70
|
13.40
|
14.70
|
14.18
|
14.70
|
473,500
|
|
|
12/10/2021
|
+0.60 / +4.69%
|
12.80
|
13.60
|
12.60
|
13.40
|
13.15
|
13.40
|
408,500
|
|
|
12/9/2021
|
+0.10 / +0.79%
|
12.70
|
13.50
|
11.50
|
12.80
|
12.30
|
12.80
|
620,800
|
|
|
12/8/2021
|
-1.10 / -7.97%
|
13.80
|
14.20
|
12.70
|
12.70
|
13.33
|
12.70
|
518,800
|
|
|
12/7/2021
|
-0.70 / -4.83%
|
14.50
|
15.10
|
13.10
|
13.80
|
13.68
|
13.80
|
538,800
|
|
|
12/6/2021
|
-0.90 / -5.84%
|
16.00
|
16.00
|
13.90
|
14.50
|
15.03
|
14.50
|
400,200
|
|
|
12/3/2021
|
-0.70 / -4.35%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.71
|
15.40
|
287,900
|
|
|
12/2/2021
|
+0.70 / +4.55%
|
15.40
|
16.90
|
15.00
|
16.10
|
15.97
|
16.10
|
432,100
|
|
|
12/1/2021
|
-1.00 / -6.10%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.77
|
15.40
|
672,900
|
|
|
11/30/2021
|
-0.50 / -2.96%
|
16.50
|
17.40
|
16.30
|
16.40
|
16.81
|
16.40
|
831,200
|
|
|
11/29/2021
|
-1.10 / -6.11%
|
17.50
|
17.90
|
16.60
|
16.90
|
17.30
|
16.90
|
643,400
|
|
|
11/26/2021
|
+0.70 / +4.05%
|
19.00
|
19.00
|
17.10
|
18.00
|
18.30
|
18.00
|
1,223,800
|
|
|
11/25/2021
|
+1.50 / +9.49%
|
15.80
|
17.30
|
14.90
|
17.30
|
15.86
|
17.30
|
960,800
|
|
|
11/24/2021
|
-1.50 / -8.67%
|
17.30
|
17.30
|
15.80
|
15.80
|
16.55
|
15.80
|
1,137,600
|
|
|