|
Closing price on 8/11/2016
|
|
| Open |
9.70 |
| High |
10.40 |
| Low |
9.60 |
| Volume |
30,100 |
| Split-adjusted Price |
7.91 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
0.00 / 0.00%
|
9.70
|
10.40
|
9.60
|
10.40
|
9.60
|
7.91
|
30,100
|
|
|
8/10/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.91
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.91
|
1,428
|
|
|
8/8/2016
|
+0.30 / +2.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.32
|
7.91
|
1,372
|
|
|
8/5/2016
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.96
|
7.68
|
10,390
|
|
|
8/4/2016
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.95
|
7.76
|
31,900
|
|
|
8/3/2016
|
-0.30 / -2.86%
|
9.90
|
10.20
|
9.90
|
10.20
|
9.91
|
7.76
|
12,270
|
|
|
8/2/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.00
|
7.99
|
21,900
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.06
|
7.99
|
14,600
|
|
|
7/29/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.20
|
7.99
|
12,264
|
|
|
7/28/2016
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.40
|
7.99
|
550
|
|
|
7/27/2016
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.36
|
7.99
|
5,100
|
|
|
7/26/2016
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.19
|
7.91
|
8,750
|
|
|
7/25/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.07
|
300
|
|
|
7/22/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.60
|
7.99
|
400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.21
|
8.07
|
3,200
|
|
|
7/20/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.42
|
8.07
|
600
|
|
|
7/19/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.37
|
8.07
|
17,300
|
|
|
7/18/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.34
|
7.99
|
5,969
|
|
|
7/15/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.31
|
7.99
|
2,870
|
|
|
7/14/2016
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
7.99
|
4,120
|
|
|
7/13/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.51
|
8.14
|
11,670
|
|
|
7/12/2016
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.10
|
10.60
|
10.58
|
8.07
|
3,804
|
|
|
7/11/2016
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.27
|
7.99
|
13,400
|
|
|
7/8/2016
|
0.00 / 0.00%
|
9.70
|
10.70
|
9.70
|
10.70
|
10.40
|
8.14
|
6,792
|
|
|
7/7/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.74
|
8.14
|
26,600
|
|
|
7/6/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
8.14
|
1,500
|
|
|
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
|
|
|