|
Closing price on 11/20/2017
|
|
| Open |
8.20 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
171,007 |
| Split-adjusted Price |
7.53 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
+0.50 / +6.17%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.52
|
7.53
|
171,007
|
|
|
11/17/2017
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.14
|
7.09
|
82,138
|
|
|
11/16/2017
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.22
|
7.26
|
108,400
|
|
|
11/15/2017
|
+0.10 / +1.25%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.05
|
7.09
|
161,245
|
|
|
11/14/2017
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.01
|
7.00
|
82,533
|
|
|
11/13/2017
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.15
|
7.18
|
64,754
|
|
|
11/10/2017
|
+0.40 / +5.06%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.07
|
7.26
|
91,137
|
|
|
11/9/2017
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.99
|
6.91
|
111,668
|
|
|
11/8/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
7.09
|
46,550
|
|
|
11/7/2017
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.93
|
7.09
|
100,722
|
|
|
11/6/2017
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.04
|
7.00
|
122,598
|
|
|
11/3/2017
|
+0.10 / +1.25%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
7.09
|
115,138
|
|
|
11/2/2017
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.08
|
7.00
|
202,700
|
|
|
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
|
|
|