Closing price on 10/21/2022
|
|
Open |
7.30 |
High |
7.50 |
Low |
7.00 |
Volume |
17,300 |
Split-adjusted Price |
7.20 |
|
|
SD9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2022
|
-0.50 / -6.49%
|
7.30
|
7.50
|
7.00
|
7.20
|
7.19
|
7.20
|
17,300
|
|
10/20/2022
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.52
|
7.70
|
9,700
|
|
10/19/2022
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.68
|
7.50
|
20,300
|
|
10/18/2022
|
+0.20 / +2.74%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.37
|
7.50
|
17,200
|
|
10/17/2022
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.31
|
7.30
|
20,700
|
|
10/14/2022
|
+0.20 / +2.86%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
7.20
|
9,300
|
|
10/13/2022
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.12
|
7.00
|
14,700
|
|
10/12/2022
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.05
|
7.00
|
21,000
|
|
10/11/2022
|
-0.50 / -6.76%
|
7.40
|
7.50
|
6.90
|
6.90
|
7.31
|
6.90
|
47,900
|
|
10/10/2022
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.48
|
7.40
|
28,600
|
|
10/7/2022
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.51
|
7.50
|
127,400
|
|
10/6/2022
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.91
|
7.80
|
21,600
|
|
10/5/2022
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.98
|
8.00
|
99,400
|
|
10/4/2022
|
-0.10 / -1.27%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.76
|
7.80
|
28,100
|
|
10/3/2022
|
-0.30 / -3.66%
|
8.00
|
8.20
|
7.60
|
7.90
|
7.96
|
7.90
|
80,100
|
|
9/30/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.18
|
8.20
|
62,100
|
|
9/29/2022
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.41
|
8.30
|
141,000
|
|
9/28/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
84,700
|
|
9/27/2022
|
-0.10 / -1.16%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
28,600
|
|
9/26/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.43
|
8.60
|
117,900
|
|
9/23/2022
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
23,200
|
|
9/22/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.57
|
8.70
|
26,400
|
|
9/21/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.64
|
8.60
|
20,100
|
|
9/20/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
30,300
|
|
9/19/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.63
|
8.60
|
52,600
|
|
9/16/2022
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
51,000
|
|
9/15/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.89
|
8.90
|
45,500
|
|
9/14/2022
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.80
|
8.90
|
32,200
|
|
9/13/2022
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
134,700
|
|
9/12/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.04
|
9.10
|
27,900
|
|
|