|
Closing price on 8/1/2016
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
14,600 |
| Split-adjusted Price |
8.61 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.06
|
8.61
|
14,600
|
|
|
7/29/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.20
|
8.61
|
12,264
|
|
|
7/28/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.40
|
8.61
|
550
|
|
|
7/27/2016
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.36
|
8.61
|
5,100
|
|
|
7/26/2016
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.19
|
8.53
|
8,750
|
|
|
7/25/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.70
|
300
|
|
|
7/22/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.60
|
8.61
|
400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.21
|
8.70
|
3,200
|
|
|
7/20/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.42
|
8.70
|
600
|
|
|
7/19/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.37
|
8.70
|
17,300
|
|
|
7/18/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.34
|
8.61
|
5,969
|
|
|
7/15/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.31
|
8.61
|
2,870
|
|
|
7/14/2016
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
8.61
|
4,120
|
|
|
7/13/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.51
|
8.78
|
11,670
|
|
|
7/12/2016
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.10
|
10.60
|
10.58
|
8.70
|
3,804
|
|
|
7/11/2016
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.27
|
8.61
|
13,400
|
|
|
7/8/2016
|
0.00 / 0.00%
|
9.70
|
10.70
|
9.70
|
10.70
|
10.40
|
8.78
|
6,792
|
|
|
7/7/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.74
|
8.78
|
26,600
|
|
|
7/6/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
8.78
|
1,500
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
8.78
|
3,700
|
|
|
7/4/2016
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.71
|
8.78
|
11,800
|
|
|
7/1/2016
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.99
|
8.70
|
31,870
|
|
|
6/30/2016
|
+0.30 / +2.52%
|
12.10
|
12.20
|
11.20
|
12.20
|
11.64
|
8.91
|
16,000
|
|
|
6/29/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.92
|
8.70
|
2,570
|
|
|
6/28/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
8.70
|
780
|
|
|
6/27/2016
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.60
|
8.70
|
2,100
|
|
|
6/24/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.71
|
8.62
|
9,200
|
|
|
6/23/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.93
|
8.77
|
5,434
|
|
|
6/22/2016
|
0.00 / 0.00%
|
11.70
|
12.40
|
11.70
|
12.00
|
12.17
|
8.77
|
13,060
|
|
|
6/21/2016
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.78
|
8.77
|
6,828
|
|
|