|
Closing price on 7/29/2015
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
66,200 |
| Split-adjusted Price |
8.61 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
+0.20 / +1.60%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.71
|
8.61
|
66,200
|
|
|
7/28/2015
|
-0.10 / -0.79%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.60
|
8.47
|
12,924
|
|
|
7/27/2015
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
8.54
|
14,600
|
|
|
7/24/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.81
|
8.68
|
29,385
|
|
|
7/23/2015
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.77
|
8.74
|
32,450
|
|
|
7/22/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.77
|
8.68
|
31,300
|
|
|
7/21/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
8.68
|
35,716
|
|
|
7/20/2015
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.70
|
8.74
|
5,850
|
|
|
7/17/2015
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.88
|
8.68
|
13,524
|
|
|
7/16/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.83
|
8.74
|
26,100
|
|
|
7/15/2015
|
-0.30 / -2.27%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.00
|
8.74
|
21,173
|
|
|
7/14/2015
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.17
|
8.95
|
36,480
|
|
|
7/13/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.09
|
8.88
|
19,644
|
|
|
7/10/2015
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.13
|
8.88
|
151,324
|
|
|
7/9/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.13
|
8.95
|
9,000
|
|
|
7/8/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.17
|
8.95
|
47,400
|
|
|
7/7/2015
|
-0.10 / -0.75%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.27
|
8.95
|
31,360
|
|
|
7/6/2015
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.19
|
9.01
|
23,300
|
|
|
7/3/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.28
|
8.88
|
28,800
|
|
|
7/2/2015
|
-0.10 / -0.76%
|
12.90
|
13.30
|
12.90
|
13.10
|
13.15
|
8.88
|
166,950
|
|
|
7/1/2015
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.95
|
1,200
|
|
|
6/30/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.05
|
9.01
|
70,180
|
|
|
6/29/2015
|
+0.20 / +1.53%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.01
|
9.01
|
53,040
|
|
|
6/26/2015
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.30
|
8.88
|
50,700
|
|
|
6/25/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.31
|
9.01
|
24,228
|
|
|
6/24/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.08
|
10,500
|
|
|
6/23/2015
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.26
|
9.08
|
31,900
|
|
|
6/22/2015
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.38
|
8.95
|
16,910
|
|
|
6/19/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
9.08
|
5,400
|
|
|
6/18/2015
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.32
|
9.15
|
5,640
|
|
|