|
Closing price on 7/5/2016
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
3,700 |
| Split-adjusted Price |
8.14 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
8.14
|
3,700
|
|
|
7/4/2016
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.71
|
8.14
|
11,800
|
|
|
7/1/2016
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.99
|
8.07
|
31,870
|
|
|
6/30/2016
|
+0.30 / +2.52%
|
12.10
|
12.20
|
11.20
|
12.20
|
11.64
|
8.27
|
16,000
|
|
|
6/29/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.92
|
8.07
|
2,570
|
|
|
6/28/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
8.07
|
780
|
|
|
6/27/2016
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.60
|
8.07
|
2,100
|
|
|
6/24/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.71
|
8.00
|
9,200
|
|
|
6/23/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.93
|
8.13
|
5,434
|
|
|
6/22/2016
|
0.00 / 0.00%
|
11.70
|
12.40
|
11.70
|
12.00
|
12.17
|
8.13
|
13,060
|
|
|
6/21/2016
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.78
|
8.13
|
6,828
|
|
|
6/20/2016
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.20
|
130
|
|
|
6/17/2016
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.99
|
8.07
|
3,800
|
|
|
6/16/2016
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.85
|
8.20
|
8,400
|
|
|
6/15/2016
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.94
|
8.00
|
9,200
|
|
|
6/14/2016
|
-0.20 / -1.63%
|
11.90
|
12.40
|
11.90
|
12.10
|
12.16
|
8.20
|
2,250
|
|
|
6/13/2016
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.02
|
8.34
|
67,650
|
|
|
6/10/2016
|
+0.60 / +5.08%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.84
|
8.40
|
63,400
|
|
|
6/9/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.79
|
8.00
|
4,500
|
|
|
6/8/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
8.07
|
6,308
|
|
|
6/7/2016
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
8.00
|
41,600
|
|
|
6/6/2016
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.78
|
7.93
|
6,300
|
|
|
6/3/2016
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.86
|
8.00
|
12,800
|
|
|
6/2/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.79
|
8.07
|
21,200
|
|
|
6/1/2016
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.81
|
8.07
|
39,890
|
|
|
5/31/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.77
|
8.13
|
14,750
|
|
|
5/30/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.86
|
8.13
|
36,100
|
|
|
5/27/2016
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.60
|
8.07
|
502
|
|
|
5/26/2016
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.50
|
8.07
|
343
|
|
|
5/25/2016
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.90
|
11.53
|
8.07
|
10,600
|
|
|