|
Closing price on 7/27/2017
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
63,418 |
| Split-adjusted Price |
6.97 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
6.97
|
63,418
|
|
|
7/26/2017
|
+0.20 / +2.41%
|
8.40
|
8.80
|
8.30
|
8.50
|
8.45
|
6.97
|
129,040
|
|
|
7/25/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.17
|
6.81
|
69,500
|
|
|
7/24/2017
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.21
|
6.81
|
32,520
|
|
|
7/21/2017
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
6.89
|
44,900
|
|
|
7/20/2017
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.25
|
6.73
|
122,008
|
|
|
7/19/2017
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.44
|
6.89
|
76,123
|
|
|
7/18/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
6.81
|
45,306
|
|
|
7/17/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
6.81
|
81,209
|
|
|
7/14/2017
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.41
|
6.81
|
35,260
|
|
|
7/13/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.39
|
6.89
|
55,924
|
|
|
7/12/2017
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.42
|
6.89
|
59,110
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.43
|
6.97
|
105,131
|
|
|
7/10/2017
|
-0.20 / -2.30%
|
8.60
|
8.80
|
8.30
|
8.50
|
8.47
|
6.97
|
98,049
|
|
|
7/7/2017
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.91
|
7.14
|
165,598
|
|
|
7/6/2017
|
+0.20 / +2.27%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.85
|
7.38
|
202,441
|
|
|
7/5/2017
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.60
|
7.22
|
252,778
|
|
|
7/4/2017
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
6.81
|
121,159
|
|
|
7/3/2017
|
+0.10 / +1.22%
|
8.20
|
8.60
|
8.10
|
8.30
|
8.38
|
6.81
|
166,731
|
|
|
6/30/2017
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.16
|
6.73
|
143,924
|
|
|
6/29/2017
|
-0.40 / -4.60%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.39
|
6.81
|
84,906
|
|
|
6/28/2017
|
-0.20 / -2.25%
|
8.80
|
9.00
|
8.50
|
8.70
|
8.71
|
7.14
|
143,511
|
|
|
6/27/2017
|
+0.50 / +5.95%
|
8.40
|
9.00
|
8.40
|
8.90
|
8.86
|
7.30
|
519,036
|
|
|
6/26/2017
|
+0.60 / +7.69%
|
7.80
|
8.50
|
7.80
|
8.40
|
8.13
|
6.89
|
443,150
|
|
|
6/23/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
6.40
|
72,790
|
|
|
6/22/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
6.40
|
39,500
|
|
|
6/21/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.32
|
27,820
|
|
|
6/20/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
6.32
|
15,496
|
|
|
6/19/2017
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.73
|
6.32
|
12,358
|
|
|
6/16/2017
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.60
|
6.32
|
6,700
|
|
|