|
Closing price on 8/29/2022
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
122,200 |
| Split-adjusted Price |
9.00 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.77
|
9.00
|
122,200
|
|
|
8/26/2022
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
43,100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
9.10
|
36,500
|
|
|
8/24/2022
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.07
|
9.10
|
28,000
|
|
|
8/23/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.87
|
9.00
|
59,200
|
|
|
8/22/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.82
|
8.90
|
49,400
|
|
|
8/19/2022
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.97
|
8.90
|
63,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
9.10
|
50,900
|
|
|
8/17/2022
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
9.10
|
81,500
|
|
|
8/16/2022
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.33
|
9.30
|
66,900
|
|
|
8/15/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.33
|
9.40
|
75,460
|
|
|
8/12/2022
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
49,400
|
|
|
8/11/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.49
|
9.40
|
118,800
|
|
|
8/10/2022
|
+0.10 / +1.08%
|
9.20
|
9.80
|
9.10
|
9.40
|
9.41
|
9.40
|
119,500
|
|
|
8/9/2022
|
-0.20 / -2.11%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
9.30
|
109,700
|
|
|
8/8/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.23
|
9.50
|
119,900
|
|
|
8/5/2022
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.42
|
9.40
|
52,000
|
|
|
8/4/2022
|
+0.50 / +5.49%
|
9.40
|
9.70
|
9.20
|
9.60
|
9.51
|
9.60
|
249,300
|
|
|
8/3/2022
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.14
|
9.10
|
169,700
|
|
|
8/2/2022
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.94
|
9.00
|
93,400
|
|
|
8/1/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
9.00
|
98,100
|
|
|
7/29/2022
|
+0.10 / +1.12%
|
9.70
|
9.70
|
8.90
|
9.00
|
8.96
|
9.00
|
33,300
|
|
|
7/28/2022
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
8.90
|
222,100
|
|
|
7/27/2022
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
52,200
|
|
|
7/26/2022
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.20
|
9.10
|
60,300
|
|
|
7/25/2022
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.70
|
9.20
|
9.18
|
9.20
|
66,000
|
|
|
7/22/2022
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.50
|
8.90
|
8.95
|
8.90
|
76,700
|
|
|
7/21/2022
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.88
|
8.90
|
43,700
|
|
|
7/20/2022
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.50
|
9.10
|
8.94
|
9.10
|
31,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.03
|
9.00
|
30,700
|
|
|