|
Closing price on 10/14/2021
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
165,800 |
| Split-adjusted Price |
9.80 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.57
|
9.80
|
165,800
|
|
|
10/13/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.90
|
9.70
|
9.60
|
9.70
|
97,900
|
|
|
10/12/2021
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.60
|
9.70
|
9.84
|
9.70
|
284,000
|
|
|
10/11/2021
|
+0.40 / +4.08%
|
9.90
|
10.40
|
9.80
|
10.20
|
10.24
|
10.20
|
470,500
|
|
|
10/8/2021
|
+0.30 / +3.16%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.89
|
9.80
|
189,400
|
|
|
10/7/2021
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.22
|
9.50
|
260,679
|
|
|
10/6/2021
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.05
|
9.10
|
67,200
|
|
|
10/5/2021
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.10
|
9.00
|
124,100
|
|
|
10/4/2021
|
+0.30 / +3.33%
|
9.00
|
9.50
|
8.70
|
9.30
|
9.03
|
9.30
|
214,400
|
|
|
10/1/2021
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.96
|
9.00
|
386,556
|
|
|
9/30/2021
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.95
|
9.00
|
132,300
|
|
|
9/29/2021
|
+0.10 / +1.15%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.75
|
8.80
|
91,900
|
|
|
9/28/2021
|
+0.10 / +1.16%
|
8.40
|
8.80
|
8.10
|
8.70
|
8.59
|
8.70
|
203,900
|
|
|
9/27/2021
|
-0.90 / -9.47%
|
9.40
|
9.40
|
8.60
|
8.60
|
8.82
|
8.60
|
514,200
|
|
|
9/24/2021
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.51
|
9.50
|
239,100
|
|
|
9/23/2021
|
-0.30 / -2.94%
|
10.60
|
11.20
|
9.50
|
9.90
|
10.30
|
9.90
|
346,900
|
|
|
9/22/2021
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.04
|
10.20
|
942,700
|
|
|
9/21/2021
|
-0.10 / -1.06%
|
9.30
|
9.30
|
8.70
|
9.30
|
9.03
|
9.30
|
240,700
|
|
|
9/20/2021
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.30
|
9.40
|
9.51
|
9.40
|
490,800
|
|
|
9/17/2021
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.00
|
9.40
|
9.29
|
9.40
|
468,100
|
|
|
9/16/2021
|
+0.60 / +7.06%
|
8.50
|
9.30
|
8.50
|
9.10
|
9.13
|
9.10
|
708,600
|
|
|
9/15/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.53
|
8.50
|
174,100
|
|
|
9/14/2021
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.00
|
8.70
|
8.58
|
8.70
|
483,500
|
|
|
9/13/2021
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.32
|
8.40
|
184,700
|
|
|
9/10/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.49
|
8.30
|
171,864
|
|
|
9/9/2021
|
+0.50 / +6.41%
|
7.60
|
8.50
|
7.60
|
8.30
|
8.33
|
8.30
|
682,720
|
|
|
9/8/2021
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.75
|
7.80
|
113,000
|
|
|
9/7/2021
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.60
|
7.80
|
7.81
|
7.80
|
122,900
|
|
|
9/6/2021
|
+0.70 / +9.86%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.70
|
7.80
|
394,900
|
|
|
9/1/2021
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.10
|
6.98
|
7.10
|
180,400
|
|
|