|
Closing price on 11/1/2017
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
148,510 |
| Split-adjusted Price |
7.18 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
7.18
|
148,510
|
|
|
10/31/2017
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.42
|
7.18
|
206,254
|
|
|
10/30/2017
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.85
|
7.70
|
108,087
|
|
|
10/27/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.80
|
7.61
|
111,050
|
|
|
10/26/2017
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.68
|
7.61
|
85,234
|
|
|
10/25/2017
|
+0.20 / +2.38%
|
8.40
|
9.00
|
8.40
|
8.60
|
8.65
|
7.53
|
67,210
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.31
|
7.35
|
136,151
|
|
|
10/23/2017
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.64
|
7.35
|
218,590
|
|
|
10/20/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
7.88
|
111,028
|
|
|
10/19/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.06
|
7.96
|
209,709
|
|
|
10/18/2017
|
-0.90 / -9.00%
|
10.10
|
10.10
|
9.10
|
9.10
|
9.40
|
7.96
|
501,256
|
|
|
10/17/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
8.75
|
94,578
|
|
|
10/16/2017
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
8.75
|
114,009
|
|
|
10/13/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.22
|
8.93
|
41,000
|
|
|
10/12/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
9.01
|
28,709
|
|
|
10/11/2017
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.17
|
9.01
|
69,300
|
|
|
10/10/2017
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.16
|
8.84
|
80,100
|
|
|
10/9/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
9.01
|
53,900
|
|
|
10/6/2017
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.11
|
9.01
|
263,481
|
|
|
10/5/2017
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.23
|
8.84
|
78,800
|
|
|
10/4/2017
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.25
|
9.01
|
55,520
|
|
|
10/3/2017
|
-0.40 / -3.81%
|
10.50
|
10.70
|
10.10
|
10.10
|
10.28
|
8.84
|
162,182
|
|
|
10/2/2017
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.54
|
9.19
|
100,600
|
|
|
9/29/2017
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
9.36
|
102,100
|
|
|
9/28/2017
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.88
|
9.45
|
180,761
|
|
|
9/27/2017
|
+0.70 / +6.80%
|
10.40
|
11.20
|
10.40
|
11.00
|
10.76
|
9.63
|
348,910
|
|
|
9/26/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.46
|
9.01
|
139,700
|
|
|
9/25/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.26
|
9.01
|
160,124
|
|
|
9/22/2017
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.36
|
9.10
|
90,588
|
|
|
9/21/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
9.01
|
72,248
|
|
|