|
Closing price on 5/20/2022
|
|
| Open |
22.10 |
| High |
23.00 |
| Low |
21.60 |
| Volume |
135,500 |
| Split-adjusted Price |
22.00 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.10 / +0.46%
|
22.10
|
23.00
|
21.60
|
22.00
|
22.15
|
22.00
|
135,500
|
|
|
5/19/2022
|
-0.70 / -3.10%
|
22.00
|
22.60
|
20.60
|
21.90
|
22.09
|
21.90
|
1,078,900
|
|
|
5/18/2022
|
-0.40 / -1.74%
|
23.10
|
24.40
|
22.60
|
22.60
|
23.36
|
22.60
|
169,800
|
|
|
5/17/2022
|
+1.90 / +9.00%
|
21.20
|
23.00
|
20.80
|
23.00
|
22.06
|
23.00
|
140,800
|
|
|
5/16/2022
|
+1.80 / +9.33%
|
19.30
|
21.20
|
19.00
|
21.10
|
20.83
|
21.10
|
172,000
|
|
|
5/13/2022
|
-1.90 / -8.96%
|
21.10
|
21.20
|
19.20
|
19.30
|
19.74
|
19.30
|
239,300
|
|
|
5/12/2022
|
-2.30 / -9.79%
|
23.50
|
23.50
|
21.20
|
21.20
|
22.28
|
21.20
|
125,800
|
|
|
5/11/2022
|
+0.70 / +3.07%
|
22.90
|
24.50
|
22.90
|
23.50
|
23.86
|
23.50
|
151,300
|
|
|
5/10/2022
|
+2.00 / +9.62%
|
20.70
|
22.80
|
19.10
|
22.80
|
21.77
|
22.80
|
210,900
|
|
|
5/9/2022
|
-2.30 / -9.96%
|
22.00
|
22.80
|
20.80
|
20.80
|
21.09
|
20.80
|
234,100
|
|
|
5/6/2022
|
-2.40 / -9.41%
|
25.50
|
25.50
|
23.00
|
23.10
|
23.89
|
23.10
|
164,700
|
|
|
5/5/2022
|
+0.20 / +0.79%
|
25.40
|
26.70
|
24.50
|
25.50
|
25.69
|
25.50
|
154,900
|
|
|
5/4/2022
|
+2.10 / +9.05%
|
23.20
|
25.50
|
22.00
|
25.30
|
24.20
|
25.30
|
213,100
|
|
|
4/29/2022
|
-0.80 / -3.33%
|
24.00
|
24.10
|
21.70
|
23.20
|
23.37
|
23.20
|
388,500
|
|
|
4/28/2022
|
+1.60 / +7.14%
|
22.50
|
24.60
|
22.50
|
24.00
|
24.29
|
24.00
|
314,102
|
|
|
4/27/2022
|
+2.00 / +9.80%
|
20.50
|
22.40
|
20.50
|
22.40
|
21.80
|
22.40
|
158,600
|
|
|
4/26/2022
|
+1.80 / +9.68%
|
18.70
|
20.40
|
18.00
|
20.40
|
19.63
|
20.40
|
209,900
|
|
|
4/25/2022
|
-0.10 / -0.53%
|
18.70
|
19.90
|
17.10
|
18.60
|
18.72
|
18.60
|
337,300
|
|
|
4/22/2022
|
-2.00 / -9.66%
|
18.70
|
21.50
|
18.70
|
18.70
|
19.29
|
18.70
|
547,200
|
|
|
4/21/2022
|
-2.20 / -9.61%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
20.70
|
107,900
|
|
|
4/20/2022
|
-2.50 / -9.84%
|
24.00
|
24.20
|
22.90
|
22.90
|
23.19
|
22.90
|
231,700
|
|
|
4/19/2022
|
-2.80 / -9.93%
|
26.00
|
28.20
|
25.40
|
25.40
|
25.86
|
25.40
|
385,500
|
|
|
4/18/2022
|
-3.10 / -9.90%
|
31.30
|
31.30
|
28.20
|
28.20
|
29.13
|
28.20
|
282,700
|
|
|
4/15/2022
|
-1.80 / -5.44%
|
33.10
|
33.10
|
31.00
|
31.30
|
31.87
|
31.30
|
120,422
|
|
|
4/14/2022
|
-0.50 / -1.49%
|
34.50
|
36.90
|
32.90
|
33.10
|
34.05
|
33.10
|
124,300
|
|
|
4/13/2022
|
+1.10 / +3.38%
|
32.50
|
33.80
|
30.00
|
33.60
|
31.53
|
33.60
|
255,700
|
|
|
4/12/2022
|
-2.30 / -6.61%
|
34.80
|
34.90
|
32.50
|
32.50
|
33.24
|
32.50
|
106,200
|
|
|
4/8/2022
|
+1.10 / +3.26%
|
33.30
|
37.00
|
31.00
|
34.80
|
34.04
|
34.80
|
349,100
|
|
|
4/7/2022
|
-2.70 / -7.42%
|
36.40
|
36.40
|
32.80
|
33.70
|
34.12
|
33.70
|
334,700
|
|
|
4/6/2022
|
-0.80 / -2.15%
|
37.00
|
37.10
|
35.10
|
36.40
|
36.27
|
36.40
|
403,300
|
|
|