|
Closing price on 6/3/2022
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
20.80 |
| Volume |
243,600 |
| Split-adjusted Price |
21.70 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.10 / -0.46%
|
21.50
|
22.40
|
20.80
|
21.70
|
21.36
|
21.70
|
243,600
|
|
|
6/2/2022
|
-1.10 / -4.80%
|
22.70
|
22.70
|
21.60
|
21.80
|
22.20
|
21.80
|
167,700
|
|
|
6/1/2022
|
-1.00 / -4.18%
|
23.80
|
24.10
|
22.60
|
22.90
|
23.10
|
22.90
|
187,700
|
|
|
5/31/2022
|
+1.10 / +4.82%
|
22.80
|
25.00
|
22.60
|
23.90
|
23.77
|
23.90
|
464,500
|
|
|
5/30/2022
|
+0.40 / +1.79%
|
22.50
|
22.90
|
22.00
|
22.80
|
22.57
|
22.80
|
209,800
|
|
|
5/27/2022
|
+0.20 / +0.90%
|
22.50
|
22.90
|
22.20
|
22.40
|
22.52
|
22.40
|
201,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.00
|
22.20
|
22.29
|
22.20
|
162,500
|
|
|
5/25/2022
|
+0.90 / +4.23%
|
21.40
|
22.80
|
21.40
|
22.20
|
22.16
|
22.20
|
149,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
21.10
|
21.60
|
20.00
|
21.30
|
20.93
|
21.30
|
114,700
|
|
|
5/23/2022
|
-0.70 / -3.18%
|
22.00
|
22.30
|
20.50
|
21.30
|
21.78
|
21.30
|
138,200
|
|
|
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
|
|
|