|
Closing price on 5/27/2022
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
58,000 |
| Split-adjusted Price |
8.80 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
58,000
|
|
|
5/26/2022
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.82
|
8.70
|
15,800
|
|
|
5/25/2022
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
8.80
|
66,300
|
|
|
5/24/2022
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
8.50
|
20,300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.62
|
8.60
|
56,800
|
|
|
5/20/2022
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.65
|
8.60
|
14,000
|
|
|
5/19/2022
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.74
|
8.70
|
94,500
|
|
|
5/18/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
62,900
|
|
|
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
|
|
|