Closing price on 3/26/2024
|
|
Open |
9.00 |
High |
9.20 |
Low |
9.00 |
Volume |
1,300 |
Split-adjusted Price |
9.20 |
|
|
SD9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2024
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.04
|
9.20
|
1,300
|
|
3/25/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.04
|
9.20
|
5,500
|
|
3/22/2024
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.80
|
9.20
|
8.96
|
9.20
|
24,400
|
|
3/21/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
9.20
|
900
|
|
3/20/2024
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
9.20
|
23,100
|
|
3/19/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
300
|
|
3/18/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.19
|
9.30
|
45,500
|
|
3/15/2024
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
9.20
|
18,900
|
|
3/14/2024
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.99
|
9.10
|
29,900
|
|
3/13/2024
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
49,400
|
|
3/12/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
10,400
|
|
3/11/2024
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
21,500
|
|
3/8/2024
|
+0.30 / +3.41%
|
8.80
|
9.30
|
8.80
|
9.10
|
9.04
|
9.10
|
84,000
|
|
3/7/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.72
|
8.80
|
21,100
|
|
3/6/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
6,700
|
|
3/5/2024
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.65
|
8.70
|
18,800
|
|
3/4/2024
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.57
|
8.50
|
38,800
|
|
3/1/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
5,200
|
|
2/29/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
8.40
|
7,900
|
|
2/28/2024
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.31
|
8.30
|
8,200
|
|
2/27/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.41
|
8.50
|
33,200
|
|
2/26/2024
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
8.50
|
8,900
|
|
2/23/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
34,900
|
|
2/22/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
8.40
|
10,400
|
|
2/21/2024
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.45
|
8.40
|
29,100
|
|
2/20/2024
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
8.30
|
6,300
|
|
2/19/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
17,100
|
|
2/16/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.36
|
8.50
|
23,400
|
|
2/15/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.43
|
8.40
|
31,000
|
|
2/7/2024
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.22
|
8.40
|
44,800
|
|
|