|
Closing price on 2/2/2016
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
19,300 |
| Split-adjusted Price |
9.06 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.29
|
9.06
|
19,300
|
|
|
2/1/2016
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.34
|
8.99
|
30,000
|
|
|
1/29/2016
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.20
|
9.06
|
9,400
|
|
|
1/28/2016
|
-0.30 / -2.40%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.25
|
8.91
|
37,200
|
|
|
1/27/2016
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.30
|
9.13
|
23,800
|
|
|
1/26/2016
|
-0.10 / -0.81%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.13
|
8.99
|
16,800
|
|
|
1/25/2016
|
+0.30 / +2.48%
|
12.20
|
12.70
|
12.10
|
12.40
|
12.35
|
9.06
|
86,800
|
|
|
1/22/2016
|
+0.20 / +1.68%
|
12.20
|
12.20
|
11.60
|
12.10
|
12.04
|
8.84
|
48,950
|
|
|
1/21/2016
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.69
|
8.70
|
31,950
|
|
|
1/20/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
8.55
|
19,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.52
|
8.55
|
1,200
|
|
|
1/18/2016
|
-0.30 / -2.50%
|
11.50
|
11.70
|
11.00
|
11.70
|
11.12
|
8.55
|
12,005
|
|
|
1/15/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
8.77
|
5,415
|
|
|
1/14/2016
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.04
|
8.84
|
5,400
|
|
|
1/13/2016
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
8.91
|
22,000
|
|
|
1/12/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.34
|
8.77
|
7,280
|
|
|
1/11/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.04
|
8.77
|
8,300
|
|
|
1/8/2016
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
8.77
|
75,300
|
|
|
1/7/2016
|
-0.60 / -4.76%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.23
|
8.77
|
32,400
|
|
|
1/6/2016
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
9.21
|
2,440
|
|
|
1/5/2016
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.80
|
9.21
|
300
|
|
|
1/4/2016
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.84
|
9.35
|
33,276
|
|
|
12/31/2015
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.40
|
13.00
|
12.49
|
9.50
|
45,350
|
|
|
12/30/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.58
|
9.21
|
15,803
|
|
|
12/29/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.13
|
31,400
|
|
|
12/28/2015
|
-0.20 / -1.57%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.60
|
9.13
|
35,900
|
|
|
12/25/2015
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.20
|
9.28
|
16,700
|
|
|
12/24/2015
|
+0.50 / +4.10%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.24
|
9.28
|
2,810
|
|
|
12/23/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.23
|
8.91
|
7,610
|
|
|
12/22/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.35
|
8.99
|
14,000
|
|
|