|
Closing price on 9/27/2022
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
28,600 |
| Split-adjusted Price |
8.50 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.10 / -1.16%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
28,600
|
|
|
9/26/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.43
|
8.60
|
117,900
|
|
|
9/23/2022
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
8.60
|
23,200
|
|
|
9/22/2022
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.57
|
8.70
|
26,400
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.64
|
8.60
|
20,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
30,300
|
|
|
9/19/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.63
|
8.60
|
52,600
|
|
|
9/16/2022
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
51,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.89
|
8.90
|
45,500
|
|
|
9/14/2022
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.80
|
8.90
|
32,200
|
|
|
9/13/2022
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
134,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.04
|
9.10
|
27,900
|
|
|
9/9/2022
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.89
|
9.10
|
116,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.74
|
8.70
|
54,000
|
|
|
9/7/2022
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.79
|
8.70
|
40,600
|
|
|
9/6/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.81
|
9.00
|
24,100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.93
|
8.90
|
27,500
|
|
|
8/31/2022
|
+0.10 / +1.14%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.86
|
8.90
|
12,200
|
|
|
8/30/2022
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.79
|
8.80
|
47,500
|
|
|
8/29/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
9.00
|
8.77
|
9.00
|
122,200
|
|
|
8/26/2022
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
43,100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
9.10
|
36,500
|
|
|
8/24/2022
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.07
|
9.10
|
28,000
|
|
|
8/23/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.87
|
9.00
|
59,200
|
|
|
8/22/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.82
|
8.90
|
49,400
|
|
|
8/19/2022
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.97
|
8.90
|
63,700
|
|
|
8/18/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
9.10
|
50,900
|
|
|
8/17/2022
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
9.10
|
81,500
|
|
|
8/16/2022
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.33
|
9.30
|
66,900
|
|
|
8/15/2022
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.33
|
9.40
|
75,460
|
|
|