|
Closing price on 9/11/2023
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
78,200 |
| Split-adjusted Price |
8.30 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.41
|
8.30
|
78,200
|
|
|
9/8/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.35
|
8.50
|
36,200
|
|
|
9/7/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.35
|
8.50
|
94,200
|
|
|
9/6/2023
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.45
|
8.40
|
31,800
|
|
|
9/5/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
8.50
|
28,500
|
|
|
8/31/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.36
|
8.40
|
38,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.32
|
8.50
|
51,600
|
|
|
8/29/2023
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.67
|
8.50
|
139,000
|
|
|
8/28/2023
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.42
|
8.50
|
21,600
|
|
|
8/25/2023
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.42
|
8.30
|
12,300
|
|
|
8/24/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
12,900
|
|
|
8/23/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
21,300
|
|
|
8/22/2023
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.27
|
8.40
|
46,000
|
|
|
8/21/2023
|
+0.10 / +1.19%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.45
|
8.50
|
56,000
|
|
|
8/18/2023
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.00
|
8.40
|
8.36
|
8.40
|
138,000
|
|
|
8/17/2023
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
8.70
|
75,200
|
|
|
8/16/2023
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.83
|
8.90
|
38,600
|
|
|
8/15/2023
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.79
|
8.70
|
61,600
|
|
|
8/14/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.81
|
8.90
|
26,100
|
|
|
8/11/2023
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.82
|
8.90
|
30,600
|
|
|
8/10/2023
|
-0.10 / -1.10%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.08
|
9.00
|
31,600
|
|
|
8/9/2023
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.05
|
9.10
|
89,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.06
|
8.90
|
143,000
|
|
|
8/7/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.81
|
8.90
|
83,400
|
|
|
8/4/2023
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.59
|
8.80
|
55,500
|
|
|
8/3/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
8.70
|
27,900
|
|
|
8/2/2023
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
55,200
|
|
|
8/1/2023
|
-0.40 / -4.44%
|
9.10
|
9.20
|
8.60
|
8.60
|
8.88
|
8.60
|
56,200
|
|
|
7/31/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.94
|
9.00
|
72,000
|
|
|
7/28/2023
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.89
|
8.90
|
49,000
|
|
|