|
Closing price on 6/6/2017
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
34,936 |
| Split-adjusted Price |
6.23 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+0.10 / +1.33%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.71
|
6.23
|
34,936
|
|
|
6/5/2017
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.54
|
6.15
|
27,420
|
|
|
6/2/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.56
|
6.15
|
34,400
|
|
|
6/1/2017
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
6.23
|
17,340
|
|
|
5/31/2017
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.60
|
6.32
|
8,947
|
|
|
5/30/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.53
|
6.23
|
53,590
|
|
|
5/29/2017
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.23
|
10,000
|
|
|
5/26/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.66
|
6.32
|
2,723
|
|
|
5/25/2017
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.63
|
6.32
|
49,512
|
|
|
5/24/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.49
|
6.15
|
27,600
|
|
|
5/23/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.58
|
6.23
|
24,400
|
|
|
5/22/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.68
|
6.23
|
85,934
|
|
|
5/19/2017
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.63
|
6.23
|
75,347
|
|
|
5/18/2017
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
6.32
|
19,731
|
|
|
5/17/2017
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.66
|
6.40
|
44,032
|
|
|
5/16/2017
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.55
|
6.15
|
104,802
|
|
|
5/15/2017
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.59
|
6.32
|
33,948
|
|
|
5/12/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.40
|
7.60
|
7.55
|
6.23
|
62,616
|
|
|
5/11/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.62
|
6.23
|
50,136
|
|
|
5/10/2017
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.65
|
6.23
|
35,094
|
|
|
5/9/2017
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.71
|
6.23
|
21,700
|
|
|
5/8/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.68
|
6.40
|
27,640
|
|
|
5/5/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.72
|
6.40
|
25,208
|
|
|
5/4/2017
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.75
|
6.40
|
1,910
|
|
|
5/3/2017
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
6.48
|
4,800
|
|
|
4/28/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
6.48
|
12,500
|
|
|
4/27/2017
|
+0.10 / +1.28%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.80
|
6.48
|
18,712
|
|
|
4/26/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.40
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.69
|
6.40
|
2,260
|
|
|
4/24/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.40
|
2,512
|
|
|