|
Closing price on 3/22/2022
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
35.70 |
| Volume |
243,200 |
| Split-adjusted Price |
36.20 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
-0.40 / -1.09%
|
37.00
|
37.00
|
35.70
|
36.20
|
36.26
|
36.20
|
243,200
|
|
|
3/21/2022
|
+0.10 / +0.27%
|
36.60
|
38.00
|
36.00
|
36.60
|
36.87
|
36.60
|
254,000
|
|
|
3/18/2022
|
-0.50 / -1.35%
|
36.50
|
37.40
|
35.00
|
36.50
|
36.18
|
36.50
|
336,000
|
|
|
3/17/2022
|
-1.40 / -3.65%
|
38.40
|
40.00
|
36.80
|
37.00
|
38.64
|
37.00
|
298,000
|
|
|
3/16/2022
|
+1.40 / +3.78%
|
37.00
|
40.00
|
37.00
|
38.40
|
38.69
|
38.40
|
222,700
|
|
|
3/15/2022
|
+2.40 / +6.94%
|
34.50
|
37.20
|
31.30
|
37.00
|
34.08
|
37.00
|
568,400
|
|
|
3/14/2022
|
-1.40 / -3.89%
|
35.50
|
36.00
|
33.50
|
34.60
|
34.64
|
34.60
|
461,634
|
|
|
3/11/2022
|
+1.30 / +3.75%
|
34.80
|
38.00
|
34.80
|
36.00
|
36.55
|
36.00
|
610,600
|
|
|
3/10/2022
|
+3.10 / +9.81%
|
31.30
|
34.70
|
31.30
|
34.70
|
33.61
|
34.70
|
687,300
|
|
|
3/9/2022
|
+0.50 / +1.61%
|
31.10
|
32.10
|
28.00
|
31.60
|
30.57
|
31.60
|
652,300
|
|
|
3/8/2022
|
+2.70 / +9.51%
|
28.40
|
31.20
|
28.40
|
31.10
|
30.80
|
31.10
|
749,900
|
|
|
3/7/2022
|
+2.50 / +9.65%
|
26.00
|
28.40
|
26.00
|
28.40
|
28.19
|
28.40
|
725,100
|
|
|
3/4/2022
|
+2.30 / +9.75%
|
23.70
|
25.90
|
23.60
|
25.90
|
24.98
|
25.90
|
312,100
|
|
|
3/3/2022
|
+0.30 / +1.29%
|
23.40
|
24.40
|
23.30
|
23.60
|
23.74
|
23.60
|
185,200
|
|
|
3/2/2022
|
-1.10 / -4.51%
|
23.40
|
24.40
|
23.30
|
23.30
|
23.70
|
23.30
|
70,100
|
|
|
3/1/2022
|
+0.70 / +2.95%
|
23.80
|
24.80
|
23.20
|
24.40
|
24.07
|
24.40
|
146,300
|
|
|
2/28/2022
|
-1.00 / -4.05%
|
24.70
|
24.70
|
23.60
|
23.70
|
23.82
|
23.70
|
95,700
|
|
|
2/25/2022
|
-0.20 / -0.80%
|
24.90
|
25.00
|
23.50
|
24.70
|
24.31
|
24.70
|
147,000
|
|
|
2/24/2022
|
-2.70 / -9.78%
|
26.50
|
26.80
|
24.90
|
24.90
|
25.44
|
24.90
|
225,400
|
|
|
2/23/2022
|
+0.30 / +1.10%
|
28.90
|
29.00
|
27.40
|
27.60
|
27.86
|
27.60
|
194,700
|
|
|
2/22/2022
|
+2.40 / +9.64%
|
26.20
|
27.30
|
25.50
|
27.30
|
26.92
|
27.30
|
432,700
|
|
|
2/21/2022
|
+2.20 / +9.69%
|
22.70
|
24.90
|
22.60
|
24.90
|
24.71
|
24.90
|
238,500
|
|
|
2/18/2022
|
+0.20 / +0.89%
|
22.50
|
22.70
|
21.80
|
22.70
|
22.38
|
22.70
|
29,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
22.40
|
22.70
|
21.80
|
22.50
|
22.15
|
22.50
|
45,100
|
|
|
2/16/2022
|
+0.70 / +3.21%
|
22.30
|
22.50
|
21.60
|
22.50
|
21.94
|
22.50
|
25,800
|
|
|
2/15/2022
|
-1.00 / -4.39%
|
21.60
|
22.70
|
21.30
|
21.80
|
21.73
|
21.80
|
38,800
|
|
|
2/14/2022
|
-0.10 / -0.44%
|
22.90
|
23.10
|
21.70
|
22.80
|
22.25
|
22.80
|
37,200
|
|
|
2/11/2022
|
-0.60 / -2.55%
|
24.40
|
24.40
|
22.50
|
22.90
|
23.37
|
22.90
|
51,600
|
|
|
2/10/2022
|
+0.50 / +2.17%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.44
|
23.50
|
1,068,100
|
|
|
2/9/2022
|
0.00 / 0.00%
|
22.20
|
24.10
|
22.20
|
23.00
|
22.93
|
23.00
|
18,100
|
|
|