|
Closing price on 12/7/2017
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
66,300 |
| Split-adjusted Price |
7.88 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.03
|
7.88
|
66,300
|
|
|
12/6/2017
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.22
|
8.05
|
162,424
|
|
|
12/5/2017
|
+0.60 / +6.90%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.26
|
8.14
|
442,900
|
|
|
12/4/2017
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
7.61
|
155,305
|
|
|
12/1/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
7.44
|
198,753
|
|
|
11/30/2017
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.41
|
7.35
|
101,995
|
|
|
11/29/2017
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.44
|
7.44
|
195,222
|
|
|
11/28/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.39
|
7.35
|
223,536
|
|
|
11/27/2017
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.45
|
7.44
|
152,398
|
|
|
11/24/2017
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.26
|
7.35
|
102,440
|
|
|
11/23/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
7.26
|
84,700
|
|
|
11/22/2017
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.33
|
7.26
|
96,300
|
|
|
11/21/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
7.44
|
54,705
|
|
|
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
|
|
|