|
Closing price on 2/22/2018
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
10,855 |
| Split-adjusted Price |
7.44 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.40
|
7.44
|
10,855
|
|
|
2/21/2018
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
7.44
|
73,700
|
|
|
2/13/2018
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.32
|
7.44
|
18,722
|
|
|
2/12/2018
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.23
|
7.26
|
40,110
|
|
|
2/9/2018
|
-0.20 / -2.44%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.95
|
7.00
|
49,457
|
|
|
2/8/2018
|
-0.10 / -1.20%
|
8.00
|
8.20
|
7.70
|
8.20
|
7.98
|
7.18
|
10,700
|
|
|
2/7/2018
|
+0.40 / +5.06%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.15
|
7.26
|
27,410
|
|
|
2/6/2018
|
-0.50 / -5.95%
|
8.30
|
8.30
|
7.60
|
7.90
|
7.88
|
6.91
|
152,558
|
|
|
2/5/2018
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.47
|
7.35
|
94,472
|
|
|
2/2/2018
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.65
|
7.61
|
34,539
|
|
|
2/1/2018
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.65
|
7.70
|
94,710
|
|
|
1/31/2018
|
-0.10 / -1.14%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.71
|
7.61
|
98,780
|
|
|
1/30/2018
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.67
|
7.70
|
105,793
|
|
|
1/29/2018
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.88
|
7.70
|
122,548
|
|
|
1/26/2018
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.86
|
7.88
|
56,773
|
|
|
1/25/2018
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.97
|
7.79
|
168,482
|
|
|
1/24/2018
|
+0.50 / +5.75%
|
8.80
|
9.30
|
8.70
|
9.20
|
8.98
|
8.05
|
308,980
|
|
|
1/23/2018
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
7.61
|
117,350
|
|
|
1/22/2018
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.58
|
7.53
|
62,512
|
|
|
1/19/2018
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.68
|
7.61
|
92,496
|
|
|
1/18/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.74
|
7.79
|
40,158
|
|
|
1/17/2018
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
7.79
|
81,682
|
|
|
1/16/2018
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
7.88
|
81,312
|
|
|
1/15/2018
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.89
|
7.79
|
194,619
|
|
|
1/12/2018
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.82
|
7.70
|
137,502
|
|
|
1/11/2018
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.63
|
7.70
|
108,100
|
|
|
1/10/2018
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.56
|
7.44
|
197,412
|
|
|
1/9/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.46
|
7.53
|
102,828
|
|
|
1/8/2018
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
7.53
|
25,300
|
|
|
1/5/2018
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.57
|
7.44
|
69,516
|
|
|