|
Closing price on 11/25/2016
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
13,600 |
| Split-adjusted Price |
6.24 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
6.24
|
13,600
|
|
|
11/24/2016
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
6.32
|
63,560
|
|
|
11/23/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
6.39
|
17,440
|
|
|
11/22/2016
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
6.39
|
29,020
|
|
|
11/21/2016
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.42
|
6.47
|
4,708
|
|
|
11/18/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.35
|
6.32
|
88,859
|
|
|
11/17/2016
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.35
|
6.39
|
44,300
|
|
|
11/16/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
6.47
|
64,406
|
|
|
11/15/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.39
|
79,700
|
|
|
11/14/2016
|
-0.40 / -4.55%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.43
|
6.39
|
113,677
|
|
|
11/11/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
6.70
|
3,864
|
|
|
11/10/2016
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.54
|
6.70
|
700
|
|
|
11/9/2016
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.47
|
2,324
|
|
|
11/8/2016
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.70
|
8.57
|
6.62
|
2,600
|
|
|
11/7/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
6.62
|
21,100
|
|
|
11/4/2016
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.10
|
8.60
|
8.52
|
6.54
|
15,542
|
|
|
11/3/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.77
|
0
|
|
|
11/2/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.77
|
14
|
|
|
11/1/2016
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.87
|
6.77
|
2,856
|
|
|
10/31/2016
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.69
|
6.62
|
15,838
|
|
|
10/28/2016
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.90
|
6.85
|
13,600
|
|
|
10/27/2016
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.51
|
6.77
|
12,410
|
|
|
10/26/2016
|
-0.40 / -4.55%
|
8.50
|
8.90
|
8.40
|
8.40
|
8.64
|
6.39
|
1,441
|
|
|
10/25/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.82
|
6.70
|
1,738
|
|
|
10/24/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.84
|
6.77
|
5,200
|
|
|
10/21/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.98
|
6.70
|
500
|
|
|
10/20/2016
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.97
|
6.85
|
4,750
|
|
|
10/19/2016
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.83
|
7.00
|
6,053
|
|
|
10/18/2016
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.89
|
6.77
|
5,556
|
|
|
10/17/2016
|
-0.10 / -1.09%
|
8.90
|
9.20
|
8.90
|
9.10
|
8.97
|
6.92
|
13,000
|
|
|