|
Closing price on 5/24/2024
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
168,400 |
| Split-adjusted Price |
9.28 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-0.30 / -2.91%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.11
|
9.28
|
168,400
|
|
|
5/23/2024
|
-0.20 / -1.90%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.35
|
9.55
|
33,300
|
|
|
5/22/2024
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.52
|
9.74
|
154,900
|
|
|
5/21/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.68
|
9.92
|
28,300
|
|
|
5/20/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.63
|
9.92
|
188,400
|
|
|
5/17/2024
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.59
|
9.74
|
56,100
|
|
|
5/16/2024
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.60
|
11.00
|
10.84
|
10.20
|
172,800
|
|
|
5/15/2024
|
-0.30 / -2.68%
|
11.60
|
12.00
|
10.70
|
10.90
|
11.20
|
10.11
|
95,200
|
|
|
5/14/2024
|
+1.00 / +9.80%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.03
|
10.39
|
505,400
|
|
|
5/13/2024
|
+0.50 / +5.15%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.15
|
9.46
|
135,600
|
|
|
5/10/2024
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.62
|
9.00
|
43,800
|
|
|
5/9/2024
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.30
|
8.81
|
132,900
|
|
|
5/8/2024
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.29
|
8.63
|
89,100
|
|
|
5/7/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.21
|
8.63
|
196,200
|
|
|
5/6/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.10
|
8.53
|
193,800
|
|
|
5/3/2024
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
8.53
|
54,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.44
|
6,400
|
|
|
4/26/2024
|
+0.60 / +7.06%
|
8.60
|
9.30
|
8.40
|
9.10
|
8.90
|
8.44
|
52,700
|
|
|
4/25/2024
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.88
|
10,800
|
|
|
4/24/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
7.98
|
8,900
|
|
|
4/23/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
7.88
|
19,700
|
|
|
4/22/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
7.88
|
29,100
|
|
|
4/19/2024
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
7.88
|
10,700
|
|
|
4/17/2024
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.71
|
8.07
|
5,800
|
|
|
4/16/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.68
|
8.16
|
23,400
|
|
|
4/15/2024
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.79
|
8.07
|
8,900
|
|
|
4/12/2024
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.26
|
32,300
|
|
|
4/11/2024
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.74
|
8.16
|
34,000
|
|
|
4/10/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.88
|
8.26
|
81,400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.26
|
21,600
|
|
|