|
Closing price on 3/31/2017
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
20,900 |
| Split-adjusted Price |
6.48 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.95
|
6.48
|
20,900
|
|
|
3/30/2017
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.93
|
6.56
|
39,656
|
|
|
3/29/2017
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.90
|
6.40
|
22,120
|
|
|
3/28/2017
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
7.99
|
6.56
|
38,640
|
|
|
3/27/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.64
|
2,400
|
|
|
3/24/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.10
|
6.56
|
96,261
|
|
|
3/23/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.18
|
6.64
|
17,200
|
|
|
3/22/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.11
|
6.64
|
34,360
|
|
|
3/21/2017
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
6.64
|
83,400
|
|
|
3/20/2017
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
6.73
|
51,700
|
|
|
3/17/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.92
|
6.64
|
14,700
|
|
|
3/16/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
6.56
|
18,338
|
|
|
3/15/2017
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.96
|
6.56
|
43,267
|
|
|
3/14/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.07
|
6.73
|
16,000
|
|
|
3/13/2017
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
6.73
|
34,402
|
|
|
3/10/2017
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.07
|
6.64
|
90,972
|
|
|
3/9/2017
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.92
|
6.48
|
34,100
|
|
|
3/8/2017
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.83
|
6.40
|
43,702
|
|
|
3/7/2017
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.81
|
6.56
|
8,300
|
|
|
3/6/2017
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.90
|
6.48
|
26,000
|
|
|
3/3/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
6.48
|
3,324
|
|
|
3/2/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.48
|
7,856
|
|
|
3/1/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
6.48
|
1,400
|
|
|
2/28/2017
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.89
|
6.48
|
10,965
|
|
|
2/27/2017
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.98
|
6.48
|
9,901
|
|
|
2/24/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.93
|
6.64
|
13,413
|
|
|
2/23/2017
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.98
|
6.64
|
49,300
|
|
|
2/22/2017
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.93
|
6.48
|
56,818
|
|
|
2/21/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
6.48
|
11,109
|
|
|
2/20/2017
|
-0.10 / -1.25%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.98
|
6.48
|
8,314
|
|
|