|
Closing price on 9/24/2015
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
129,100 |
| Split-adjusted Price |
8.81 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.01
|
8.81
|
129,100
|
|
|
9/23/2015
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.92
|
8.81
|
149,000
|
|
|
9/22/2015
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
8.74
|
59,200
|
|
|
9/21/2015
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
8.68
|
2,100
|
|
|
9/18/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.62
|
8.61
|
9,300
|
|
|
9/17/2015
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.72
|
8.61
|
3,700
|
|
|
9/16/2015
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.57
|
8.54
|
14,700
|
|
|
9/15/2015
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.58
|
8.47
|
4,760
|
|
|
9/14/2015
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.53
|
8.40
|
24,660
|
|
|
9/11/2015
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.56
|
8.47
|
14,100
|
|
|
9/10/2015
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
8.54
|
45,600
|
|
|
9/9/2015
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.61
|
8.47
|
4,800
|
|
|
9/8/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.44
|
8.47
|
11,976
|
|
|
9/7/2015
|
-0.20 / -1.57%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.40
|
8.47
|
5,679
|
|
|
9/4/2015
|
+0.40 / +3.25%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.33
|
8.61
|
6,580
|
|
|
9/3/2015
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.60
|
8.34
|
1,100
|
|
|
9/1/2015
|
+0.10 / +0.79%
|
11.40
|
12.70
|
11.40
|
12.70
|
11.72
|
8.61
|
4,400
|
|
|
8/31/2015
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.31
|
8.54
|
9,400
|
|
|
8/28/2015
|
0.00 / 0.00%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.34
|
8.34
|
30,000
|
|
|
8/27/2015
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.40
|
8.34
|
16,800
|
|
|
8/26/2015
|
+0.20 / +1.67%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.24
|
8.27
|
25,700
|
|
|
8/25/2015
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.90
|
8.13
|
30,100
|
|
|
8/24/2015
|
-0.70 / -5.51%
|
12.40
|
12.40
|
11.60
|
12.00
|
12.09
|
8.13
|
45,000
|
|
|
8/21/2015
|
+0.30 / +2.42%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.48
|
8.61
|
65,120
|
|
|
8/20/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
8.40
|
29,800
|
|
|
8/19/2015
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
8.47
|
37,500
|
|
|
8/18/2015
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.52
|
8.61
|
49,400
|
|
|
8/17/2015
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.50
|
12.52
|
8.47
|
18,900
|
|
|
8/14/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.56
|
8.47
|
24,700
|
|
|
8/13/2015
|
-0.30 / -2.34%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.63
|
8.47
|
27,400
|
|
|