|
Closing price on 5/17/2022
|
|
| Open |
8.20 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
73,300 |
| Split-adjusted Price |
8.90 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.50 / +5.95%
|
8.20
|
9.00
|
8.20
|
8.90
|
8.59
|
8.90
|
73,300
|
|
|
5/16/2022
|
+0.20 / +2.44%
|
7.50
|
8.80
|
7.50
|
8.40
|
8.41
|
8.40
|
117,500
|
|
|
5/13/2022
|
-0.80 / -8.89%
|
9.00
|
9.00
|
8.10
|
8.20
|
8.35
|
8.20
|
129,300
|
|
|
5/12/2022
|
-0.70 / -7.22%
|
9.70
|
9.70
|
8.80
|
9.00
|
9.02
|
9.00
|
129,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.30
|
9.70
|
9.55
|
9.70
|
32,300
|
|
|
5/10/2022
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.50
|
9.70
|
87,300
|
|
|
5/9/2022
|
-0.90 / -8.82%
|
10.10
|
10.10
|
9.30
|
9.30
|
9.59
|
9.30
|
244,500
|
|
|
5/6/2022
|
-0.10 / -0.97%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.19
|
10.20
|
81,900
|
|
|
5/5/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.20
|
10.30
|
44,100
|
|
|
5/4/2022
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.36
|
10.40
|
62,400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.19
|
10.20
|
81,900
|
|
|
4/28/2022
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.17
|
10.20
|
54,800
|
|
|
4/27/2022
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.96
|
10.20
|
65,600
|
|
|
4/26/2022
|
+0.50 / +5.38%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.34
|
9.80
|
101,600
|
|
|
4/25/2022
|
-0.60 / -6.06%
|
10.00
|
10.20
|
9.00
|
9.30
|
9.35
|
9.30
|
206,300
|
|
|
4/22/2022
|
+0.30 / +3.13%
|
9.60
|
10.50
|
9.60
|
9.90
|
9.98
|
9.90
|
78,600
|
|
|
4/21/2022
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.20
|
9.60
|
9.57
|
9.60
|
153,700
|
|
|
4/20/2022
|
+0.20 / +2.00%
|
10.60
|
10.60
|
9.80
|
10.20
|
10.06
|
10.20
|
130,900
|
|
|
4/19/2022
|
-0.50 / -4.76%
|
11.00
|
11.40
|
10.00
|
10.00
|
10.84
|
10.00
|
199,500
|
|
|
4/18/2022
|
-0.90 / -7.89%
|
11.30
|
11.30
|
10.30
|
10.50
|
10.62
|
10.50
|
275,100
|
|
|
4/15/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.35
|
11.40
|
105,100
|
|
|
4/14/2022
|
-0.40 / -3.39%
|
11.90
|
12.00
|
11.40
|
11.40
|
11.70
|
11.40
|
137,200
|
|
|
4/13/2022
|
+0.30 / +2.61%
|
12.00
|
12.00
|
11.00
|
11.80
|
11.44
|
11.80
|
171,300
|
|
|
4/12/2022
|
-1.20 / -9.45%
|
12.20
|
12.90
|
11.50
|
11.50
|
11.89
|
11.50
|
221,900
|
|
|
4/8/2022
|
-0.70 / -5.22%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.92
|
12.70
|
357,800
|
|
|
4/7/2022
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.48
|
13.40
|
168,700
|
|
|
4/6/2022
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.30
|
13.50
|
13.53
|
13.50
|
230,100
|
|
|
4/5/2022
|
+0.10 / +0.75%
|
13.50
|
14.10
|
13.30
|
13.50
|
13.68
|
13.50
|
326,300
|
|
|
4/4/2022
|
-0.60 / -4.29%
|
13.80
|
14.00
|
13.10
|
13.40
|
13.60
|
13.40
|
359,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.81
|
14.00
|
241,300
|
|
|