|
Closing price on 9/20/2017
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
126,720 |
| Split-adjusted Price |
9.19 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.30
|
10.50
|
10.49
|
9.19
|
126,720
|
|
|
9/19/2017
|
-0.40 / -3.57%
|
10.80
|
11.10
|
10.50
|
10.80
|
10.73
|
9.45
|
118,969
|
|
|
9/18/2017
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.13
|
9.19
|
124,815
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
9.02
|
191,200
|
|
|
9/14/2017
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.09
|
9.02
|
183,660
|
|
|
9/13/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.20
|
9.19
|
242,426
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.33
|
9.19
|
147,480
|
|
|
9/11/2017
|
+0.10 / +0.90%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.41
|
9.19
|
338,571
|
|
|
9/8/2017
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.00
|
9.11
|
129,610
|
|
|
9/7/2017
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.61
|
8.86
|
206,032
|
|
|
9/6/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
8.70
|
146,010
|
|
|
9/5/2017
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.82
|
8.78
|
146,250
|
|
|
9/1/2017
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.97
|
8.94
|
344,500
|
|
|
8/31/2017
|
+0.80 / +7.84%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.97
|
9.02
|
725,072
|
|
|
8/30/2017
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.23
|
8.37
|
182,619
|
|
|
8/29/2017
|
-0.10 / -0.98%
|
10.10
|
10.40
|
9.60
|
10.10
|
10.14
|
8.29
|
170,500
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.20
|
10.52
|
8.37
|
616,697
|
|
|
8/25/2017
|
+0.50 / +5.15%
|
9.70
|
10.30
|
9.60
|
10.20
|
10.07
|
8.37
|
314,659
|
|
|
8/24/2017
|
-0.20 / -2.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.84
|
7.96
|
94,274
|
|
|
8/23/2017
|
+0.40 / +4.21%
|
9.50
|
10.30
|
9.40
|
9.90
|
10.01
|
8.12
|
300,482
|
|
|
8/22/2017
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.54
|
7.79
|
105,110
|
|
|
8/21/2017
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.56
|
7.79
|
137,559
|
|
|
8/18/2017
|
+0.30 / +3.30%
|
9.10
|
9.60
|
9.10
|
9.40
|
9.36
|
7.71
|
171,354
|
|
|
8/17/2017
|
-0.50 / -5.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.39
|
7.46
|
180,325
|
|
|
8/16/2017
|
-0.60 / -5.88%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.77
|
7.88
|
98,200
|
|
|
8/15/2017
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.50
|
10.20
|
9.75
|
8.37
|
220,100
|
|
|
8/14/2017
|
+0.10 / +1.01%
|
10.10
|
10.60
|
9.90
|
10.00
|
10.18
|
8.20
|
349,366
|
|
|
8/11/2017
|
+0.50 / +5.32%
|
9.20
|
9.90
|
9.10
|
9.90
|
9.41
|
8.12
|
301,962
|
|
|
8/10/2017
|
-0.40 / -4.08%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.41
|
7.71
|
246,742
|
|
|
8/9/2017
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.69
|
8.04
|
238,579
|
|
|