|
|
Closing price on 11/15/2021
|
|
| Open |
20.50 |
| High |
20.80 |
| Low |
19.80 |
| Volume |
1,035,700 |
| Split-adjusted Price |
20.10 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
-0.40 / -1.95%
|
20.50
|
20.80
|
19.80
|
20.10
|
20.12
|
20.10
|
1,035,700
|
|
|
11/12/2021
|
+0.20 / +0.99%
|
20.40
|
21.00
|
19.50
|
20.50
|
20.23
|
20.50
|
972,800
|
|
|
11/11/2021
|
+0.60 / +3.05%
|
19.80
|
20.80
|
19.70
|
20.30
|
20.17
|
20.30
|
904,800
|
|
|
11/10/2021
|
+1.20 / +6.49%
|
18.20
|
19.80
|
18.20
|
19.70
|
18.87
|
19.70
|
876,600
|
|
|
11/9/2021
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.00
|
18.50
|
18.35
|
18.50
|
456,112
|
|
|
11/8/2021
|
+0.40 / +2.21%
|
18.20
|
19.50
|
18.20
|
18.50
|
18.78
|
18.50
|
533,500
|
|
|
11/5/2021
|
-0.50 / -2.69%
|
18.60
|
18.70
|
17.70
|
18.10
|
18.13
|
18.10
|
1,046,708
|
|
|
11/4/2021
|
-0.10 / -0.53%
|
18.70
|
19.00
|
17.60
|
18.60
|
18.50
|
18.60
|
518,000
|
|
|
11/3/2021
|
+1.00 / +5.65%
|
19.40
|
19.40
|
18.00
|
18.70
|
19.26
|
18.70
|
1,796,500
|
|
|
11/2/2021
|
+1.60 / +9.94%
|
16.10
|
17.70
|
16.00
|
17.70
|
17.09
|
17.70
|
667,000
|
|
|
11/1/2021
|
-0.10 / -0.62%
|
16.20
|
16.60
|
15.80
|
16.10
|
16.15
|
16.10
|
887,200
|
|
|
10/29/2021
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.60
|
16.20
|
16.14
|
16.20
|
683,845
|
|
|
10/28/2021
|
+0.50 / +3.18%
|
15.90
|
17.20
|
15.60
|
16.20
|
16.41
|
16.20
|
1,092,400
|
|
|
10/27/2021
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
15.47
|
15.70
|
622,300
|
|
|
10/26/2021
|
-0.30 / -2.05%
|
15.00
|
15.00
|
13.90
|
14.30
|
14.47
|
14.30
|
747,000
|
|
|
10/25/2021
|
+1.30 / +9.77%
|
13.90
|
14.60
|
13.70
|
14.60
|
14.33
|
14.60
|
1,570,800
|
|
|
10/22/2021
|
+1.20 / +9.92%
|
13.30
|
13.30
|
12.50
|
13.30
|
13.14
|
13.30
|
852,800
|
|
|
10/21/2021
|
+1.10 / +10.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.96
|
12.10
|
1,254,600
|
|
|
10/20/2021
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.60
|
11.00
|
11.06
|
11.00
|
703,764
|
|
|
10/19/2021
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.20
|
10.70
|
10.61
|
10.70
|
529,800
|
|
|
10/18/2021
|
+0.60 / +6.19%
|
9.70
|
10.60
|
9.50
|
10.30
|
10.03
|
10.30
|
400,400
|
|
|
10/15/2021
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.65
|
9.70
|
155,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|