|
|
Closing price on 12/3/2021
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
287,900 |
| Split-adjusted Price |
15.40 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.70 / -4.35%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.71
|
15.40
|
287,900
|
|
|
12/2/2021
|
+0.70 / +4.55%
|
15.40
|
16.90
|
15.00
|
16.10
|
15.97
|
16.10
|
432,100
|
|
|
12/1/2021
|
-1.00 / -6.10%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.77
|
15.40
|
672,900
|
|
|
11/30/2021
|
-0.50 / -2.96%
|
16.50
|
17.40
|
16.30
|
16.40
|
16.81
|
16.40
|
831,200
|
|
|
11/29/2021
|
-1.10 / -6.11%
|
17.50
|
17.90
|
16.60
|
16.90
|
17.30
|
16.90
|
643,400
|
|
|
11/26/2021
|
+0.70 / +4.05%
|
19.00
|
19.00
|
17.10
|
18.00
|
18.30
|
18.00
|
1,223,800
|
|
|
11/25/2021
|
+1.50 / +9.49%
|
15.80
|
17.30
|
14.90
|
17.30
|
15.86
|
17.30
|
960,800
|
|
|
11/24/2021
|
-1.50 / -8.67%
|
17.30
|
17.30
|
15.80
|
15.80
|
16.55
|
15.80
|
1,137,600
|
|
|
11/23/2021
|
-1.20 / -6.49%
|
16.70
|
18.40
|
16.70
|
17.30
|
16.83
|
17.30
|
1,001,700
|
|
|
11/22/2021
|
-2.00 / -9.76%
|
20.50
|
20.50
|
18.50
|
18.50
|
19.06
|
18.50
|
781,800
|
|
|
11/19/2021
|
+0.90 / +4.59%
|
20.00
|
21.50
|
19.20
|
20.50
|
21.14
|
20.50
|
2,086,800
|
|
|
11/18/2021
|
+1.70 / +9.50%
|
17.90
|
19.60
|
17.50
|
19.60
|
19.42
|
19.60
|
1,150,000
|
|
|
11/17/2021
|
-0.60 / -3.24%
|
18.50
|
18.50
|
17.40
|
17.90
|
17.77
|
17.90
|
714,000
|
|
|
11/16/2021
|
-1.60 / -7.96%
|
20.10
|
20.10
|
18.10
|
18.50
|
19.02
|
18.50
|
992,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|