|
Closing price on 8/23/2017
|
|
| Open |
9.50 |
| High |
10.30 |
| Low |
9.40 |
| Volume |
300,482 |
| Split-adjusted Price |
8.12 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
+0.40 / +4.21%
|
9.50
|
10.30
|
9.40
|
9.90
|
10.01
|
8.12
|
300,482
|
|
|
8/22/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.54
|
7.79
|
105,110
|
|
|
8/21/2017
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.56
|
7.79
|
137,559
|
|
|
8/18/2017
|
+0.30 / +3.30%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.36
|
7.71
|
171,354
|
|
|
8/17/2017
|
-0.50 / -5.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.39
|
7.46
|
180,325
|
|
|
8/16/2017
|
-0.60 / -5.88%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.77
|
7.88
|
98,200
|
|
|
8/15/2017
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.50
|
10.20
|
9.75
|
8.37
|
220,100
|
|
|
8/14/2017
|
+0.10 / +1.01%
|
10.10
|
10.60
|
9.90
|
10.00
|
10.18
|
8.20
|
349,366
|
|
|
8/11/2017
|
+0.50 / +5.32%
|
9.20
|
9.90
|
9.10
|
9.90
|
9.41
|
8.12
|
301,962
|
|
|
8/10/2017
|
-0.40 / -4.08%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.41
|
7.71
|
246,742
|
|
|
8/9/2017
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.69
|
8.04
|
238,579
|
|
|
8/8/2017
|
-0.10 / -0.98%
|
10.50
|
10.70
|
9.90
|
10.10
|
10.25
|
8.29
|
530,657
|
|
|
8/7/2017
|
+0.90 / +9.68%
|
10.00
|
10.20
|
9.50
|
10.20
|
10.11
|
8.37
|
1,417,609
|
|
|
8/4/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.29
|
7.63
|
137,470
|
|
|
8/3/2017
|
+0.60 / +6.90%
|
8.70
|
9.50
|
8.70
|
9.30
|
9.36
|
7.63
|
632,443
|
|
|
8/2/2017
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.40
|
8.70
|
8.59
|
7.14
|
157,100
|
|
|
8/1/2017
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
6.97
|
79,990
|
|
|
7/31/2017
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.31
|
6.89
|
61,390
|
|
|
7/28/2017
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
6.89
|
38,100
|
|
|
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
|
|
|