|
Closing price on 2/9/2022
|
|
| Open |
22.20 |
| High |
24.10 |
| Low |
22.20 |
| Volume |
18,100 |
| Split-adjusted Price |
23.00 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
0.00 / 0.00%
|
22.20
|
24.10
|
22.20
|
23.00
|
22.93
|
23.00
|
18,100
|
|
|
2/8/2022
|
-0.60 / -2.54%
|
23.70
|
23.90
|
22.00
|
23.00
|
22.88
|
23.00
|
92,400
|
|
|
2/7/2022
|
+2.10 / +9.77%
|
22.40
|
23.60
|
22.40
|
23.60
|
23.50
|
23.60
|
57,100
|
|
|
1/28/2022
|
+1.10 / +5.39%
|
20.00
|
21.80
|
20.00
|
21.50
|
21.41
|
21.50
|
50,500
|
|
|
1/27/2022
|
-0.20 / -0.97%
|
20.60
|
21.00
|
19.50
|
20.40
|
20.12
|
20.40
|
45,200
|
|
|
1/26/2022
|
+0.40 / +1.98%
|
19.20
|
21.00
|
19.10
|
20.60
|
20.05
|
20.60
|
38,200
|
|
|
1/25/2022
|
-0.10 / -0.49%
|
19.10
|
20.30
|
18.40
|
20.20
|
19.44
|
20.20
|
45,100
|
|
|
1/24/2022
|
-1.90 / -8.56%
|
20.90
|
21.20
|
20.00
|
20.30
|
20.30
|
20.30
|
102,000
|
|
|
1/21/2022
|
-1.20 / -5.13%
|
23.40
|
23.50
|
22.00
|
22.20
|
22.61
|
22.20
|
44,300
|
|
|
1/20/2022
|
+1.00 / +4.46%
|
21.40
|
24.60
|
20.70
|
23.40
|
22.64
|
23.40
|
65,000
|
|
|
1/19/2022
|
-2.40 / -9.68%
|
24.00
|
24.70
|
22.40
|
22.40
|
23.34
|
22.40
|
36,100
|
|
|
1/18/2022
|
0.00 / 0.00%
|
27.20
|
27.20
|
23.50
|
24.80
|
25.70
|
24.80
|
331,700
|
|
|
1/17/2022
|
+2.20 / +9.73%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.80
|
24.80
|
25,600
|
|
|
1/14/2022
|
+2.00 / +9.71%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.56
|
22.60
|
14,800
|
|
|
1/13/2022
|
+1.80 / +9.57%
|
19.00
|
20.60
|
17.20
|
20.60
|
20.44
|
20.60
|
70,300
|
|
|
1/12/2022
|
-2.00 / -9.62%
|
19.60
|
19.60
|
18.80
|
18.80
|
18.84
|
18.80
|
195,800
|
|
|
1/11/2022
|
-2.30 / -9.96%
|
20.90
|
22.40
|
20.80
|
20.80
|
21.05
|
20.80
|
246,300
|
|
|
1/10/2022
|
-2.40 / -9.41%
|
26.00
|
26.00
|
23.00
|
23.10
|
23.35
|
23.10
|
350,400
|
|
|
1/7/2022
|
-0.80 / -3.04%
|
25.40
|
27.00
|
25.10
|
25.50
|
25.56
|
25.50
|
168,200
|
|
|
1/6/2022
|
-1.00 / -3.66%
|
27.80
|
27.80
|
26.00
|
26.30
|
26.55
|
26.30
|
165,400
|
|
|
1/5/2022
|
-0.70 / -2.50%
|
28.00
|
28.00
|
27.00
|
27.30
|
27.47
|
27.30
|
147,098
|
|
|
1/4/2022
|
0.00 / 0.00%
|
28.00
|
29.00
|
27.30
|
28.00
|
27.92
|
28.00
|
59,100
|
|
|
12/31/2021
|
-1.70 / -5.72%
|
29.70
|
31.90
|
27.30
|
28.00
|
28.60
|
28.00
|
167,080
|
|
|
12/30/2021
|
+0.80 / +2.77%
|
28.90
|
30.50
|
27.00
|
29.70
|
28.70
|
29.70
|
189,100
|
|
|
12/29/2021
|
-3.10 / -9.69%
|
30.00
|
31.30
|
28.80
|
28.90
|
29.05
|
28.90
|
526,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
32.00
|
34.20
|
29.10
|
32.00
|
31.52
|
32.00
|
136,700
|
|
|
12/27/2021
|
-2.00 / -5.88%
|
33.90
|
33.90
|
31.10
|
32.00
|
32.75
|
32.00
|
62,600
|
|
|
12/24/2021
|
-0.10 / -0.29%
|
34.10
|
36.10
|
32.50
|
34.00
|
34.29
|
34.00
|
31,500
|
|
|
12/23/2021
|
+3.10 / +10.00%
|
31.20
|
34.10
|
31.20
|
34.10
|
33.46
|
34.10
|
171,000
|
|
|
12/22/2021
|
-2.80 / -8.28%
|
33.80
|
33.80
|
31.00
|
31.00
|
31.62
|
31.00
|
354,000
|
|
|