|
Closing price on 9/1/2015
|
|
| Open |
11.40 |
| High |
12.70 |
| Low |
11.40 |
| Volume |
4,400 |
| Split-adjusted Price |
9.28 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.10 / +0.79%
|
11.40
|
12.70
|
11.40
|
12.70
|
11.72
|
9.28
|
4,400
|
|
|
8/31/2015
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.31
|
9.21
|
9,400
|
|
|
8/28/2015
|
0.00 / 0.00%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.34
|
8.99
|
30,000
|
|
|
8/27/2015
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.40
|
8.99
|
16,800
|
|
|
8/26/2015
|
+0.20 / +1.67%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.24
|
8.91
|
25,700
|
|
|
8/25/2015
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.90
|
8.77
|
30,100
|
|
|
8/24/2015
|
-0.70 / -5.51%
|
12.40
|
12.40
|
11.60
|
12.00
|
12.09
|
8.77
|
45,000
|
|
|
8/21/2015
|
+0.30 / +2.42%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.48
|
9.28
|
65,120
|
|
|
8/20/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
9.06
|
29,800
|
|
|
8/19/2015
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
9.13
|
37,500
|
|
|
8/18/2015
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.52
|
9.28
|
49,400
|
|
|
8/17/2015
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.50
|
12.52
|
9.13
|
18,900
|
|
|
8/14/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.56
|
9.13
|
24,700
|
|
|
8/13/2015
|
-0.30 / -2.34%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.63
|
9.13
|
27,400
|
|
|
8/12/2015
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.72
|
9.35
|
7,905
|
|
|
8/11/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
9.43
|
30,712
|
|
|
8/10/2015
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.82
|
9.43
|
89,300
|
|
|
8/7/2015
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.84
|
9.35
|
21,700
|
|
|
8/6/2015
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.74
|
9.28
|
6,550
|
|
|
8/5/2015
|
+0.10 / +0.79%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.58
|
9.35
|
18,210
|
|
|
8/4/2015
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.54
|
9.28
|
25,110
|
|
|
8/3/2015
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.68
|
9.35
|
29,184
|
|
|
7/31/2015
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.86
|
9.50
|
18,600
|
|
|
7/30/2015
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.73
|
9.35
|
6,200
|
|
|
7/29/2015
|
+0.20 / +1.60%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.71
|
9.28
|
66,200
|
|
|
7/28/2015
|
-0.10 / -0.79%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.60
|
9.13
|
12,924
|
|
|
7/27/2015
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
9.21
|
14,600
|
|
|
7/24/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.81
|
9.35
|
29,385
|
|
|
7/23/2015
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.77
|
9.43
|
32,450
|
|
|
7/22/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.77
|
9.35
|
31,300
|
|
|