|
Closing price on 8/29/2016
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
23,853 |
| Split-adjusted Price |
7.30 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-0.30 / -3.03%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.56
|
7.30
|
23,853
|
|
|
8/26/2016
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.54
|
7.53
|
2,654
|
|
|
8/25/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.61
|
74
|
|
|
8/24/2016
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.92
|
7.61
|
6,000
|
|
|
8/23/2016
|
-0.20 / -1.98%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.50
|
7.53
|
660
|
|
|
8/22/2016
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.68
|
165
|
|
|
8/19/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
7.38
|
900
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.73
|
7.38
|
1,750
|
|
|
8/17/2016
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.78
|
7.38
|
13,820
|
|
|
8/16/2016
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.80
|
7.53
|
32,100
|
|
|
8/15/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.76
|
80
|
|
|
8/12/2016
|
-0.20 / -1.92%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.18
|
7.76
|
11,700
|
|
|
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
|
|
|