|
Closing price on 10/26/2023
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
47,300 |
| Split-adjusted Price |
7.61 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.47
|
7.61
|
47,300
|
|
|
10/25/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.88
|
28,600
|
|
|
10/24/2023
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.53
|
7.98
|
23,300
|
|
|
10/23/2023
|
-0.20 / -2.38%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.33
|
7.61
|
32,800
|
|
|
10/20/2023
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.48
|
7.79
|
500
|
|
|
10/19/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
7.98
|
51,900
|
|
|
10/18/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.62
|
7.88
|
199,200
|
|
|
10/17/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.65
|
7.88
|
15,900
|
|
|
10/16/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.60
|
7.88
|
41,300
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.58
|
7.88
|
21,100
|
|
|
10/12/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
7.88
|
93,000
|
|
|
10/11/2023
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
7.88
|
62,100
|
|
|
10/10/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.48
|
7.70
|
91,000
|
|
|
10/9/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.46
|
7.70
|
64,900
|
|
|
10/6/2023
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.22
|
7.70
|
13,600
|
|
|
10/5/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.38
|
7.61
|
50,000
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.09
|
7.61
|
12,000
|
|
|
10/3/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.36
|
7.61
|
65,600
|
|
|
10/2/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.79
|
4,500
|
|
|
9/29/2023
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.35
|
7.70
|
28,400
|
|
|
9/28/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.29
|
7.61
|
32,000
|
|
|
9/27/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
7.70
|
53,500
|
|
|
9/26/2023
|
-0.10 / -1.20%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.31
|
7.61
|
47,000
|
|
|
9/25/2023
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.26
|
7.70
|
43,100
|
|
|
9/22/2023
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.20
|
7.79
|
30,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.39
|
7.70
|
38,000
|
|
|
9/20/2023
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
7.70
|
15,000
|
|
|
9/19/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.21
|
7.61
|
15,200
|
|
|
9/18/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
7.70
|
43,400
|
|
|
9/15/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.23
|
7.61
|
9,800
|
|
|