|
Closing price on 9/18/2020
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
11,200 |
| Split-adjusted Price |
7.20 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.04
|
7.20
|
11,200
|
|
|
9/17/2020
|
+0.20 / +2.94%
|
6.40
|
7.00
|
6.20
|
7.00
|
6.70
|
7.00
|
37,600
|
|
|
9/16/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.88
|
6.80
|
3,700
|
|
|
9/15/2020
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.50
|
6.80
|
6.73
|
6.80
|
33,700
|
|
|
9/14/2020
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.60
|
6.70
|
135,100
|
|
|
9/11/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
6.10
|
400
|
|
|
9/10/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.00
|
6.20
|
19,600
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.99
|
6.20
|
39,700
|
|
|
9/8/2020
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
300
|
|
|
9/7/2020
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.30
|
6.20
|
1,800
|
|
|
9/4/2020
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.32
|
6.50
|
1,100
|
|
|
9/3/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.25
|
6.30
|
11,100
|
|
|
9/1/2020
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
3,200
|
|
|
8/31/2020
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
4,800
|
|
|
8/28/2020
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.00
|
6.30
|
6.27
|
6.30
|
3,000
|
|
|
8/27/2020
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.38
|
6.30
|
7,200
|
|
|
8/26/2020
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
15,900
|
|
|
8/25/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.26
|
6.30
|
12,300
|
|
|
8/24/2020
|
+0.40 / +6.78%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.11
|
6.30
|
89,300
|
|
|
8/21/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
12,200
|
|
|
8/20/2020
|
+0.10 / +1.72%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.84
|
5.90
|
3,000
|
|
|
8/19/2020
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.69
|
5.80
|
10,900
|
|
|
8/18/2020
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.69
|
5.70
|
14,000
|
|
|
8/17/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
|
8/14/2020
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.51
|
5.70
|
11,500
|
|
|
8/13/2020
|
+0.40 / +7.27%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.67
|
5.90
|
4,300
|
|
|
8/12/2020
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.20
|
5.50
|
5.57
|
5.50
|
32,800
|
|
|
8/11/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.83
|
5.70
|
4,700
|
|
|
8/10/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4,400
|
|
|
8/7/2020
|
-0.20 / -3.39%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.71
|
5.70
|
28,700
|
|
|