|
Closing price on 8/5/2022
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
185,200 |
| Split-adjusted Price |
16.10 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.60
|
16.10
|
15.99
|
16.10
|
185,200
|
|
|
8/4/2022
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.10
|
16.20
|
253,300
|
|
|
8/3/2022
|
+0.20 / +1.27%
|
15.80
|
16.50
|
15.60
|
16.00
|
16.08
|
16.00
|
314,900
|
|
|
8/2/2022
|
+0.60 / +3.95%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.58
|
15.80
|
351,700
|
|
|
8/1/2022
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.80
|
15.20
|
15.06
|
15.20
|
158,300
|
|
|
7/29/2022
|
-0.50 / -3.23%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.24
|
15.00
|
100,000
|
|
|
7/28/2022
|
+1.00 / +6.90%
|
14.60
|
15.80
|
14.60
|
15.50
|
15.30
|
15.50
|
328,400
|
|
|
7/27/2022
|
+0.20 / +1.40%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.13
|
14.50
|
94,800
|
|
|
7/26/2022
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.48
|
14.30
|
117,700
|
|
|
7/25/2022
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.78
|
14.70
|
95,500
|
|
|
7/22/2022
|
-0.40 / -2.60%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.17
|
15.00
|
127,800
|
|
|
7/21/2022
|
-0.40 / -2.53%
|
16.00
|
16.00
|
15.10
|
15.40
|
15.50
|
15.40
|
146,200
|
|
|
7/20/2022
|
+0.10 / +0.64%
|
15.70
|
16.30
|
15.70
|
15.80
|
15.93
|
15.80
|
307,700
|
|
|
7/19/2022
|
+0.40 / +2.61%
|
15.30
|
16.40
|
14.50
|
15.70
|
15.32
|
15.70
|
254,600
|
|
|
7/18/2022
|
+0.10 / +0.66%
|
16.70
|
16.70
|
15.20
|
15.30
|
15.76
|
15.30
|
237,800
|
|
|
7/15/2022
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
14.84
|
15.20
|
321,200
|
|
|
7/14/2022
|
-0.10 / -0.71%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
13.90
|
112,300
|
|
|
7/13/2022
|
+0.10 / +0.72%
|
14.10
|
14.50
|
13.60
|
14.00
|
14.04
|
14.00
|
124,000
|
|
|
7/12/2022
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.80
|
13.90
|
13.40
|
13.90
|
124,800
|
|
|
7/11/2022
|
-0.10 / -0.76%
|
13.80
|
13.80
|
12.50
|
13.00
|
13.03
|
13.00
|
158,400
|
|
|
7/8/2022
|
+0.90 / +7.38%
|
12.60
|
13.40
|
12.50
|
13.10
|
13.16
|
13.10
|
128,500
|
|
|
7/7/2022
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.00
|
12.20
|
12.28
|
12.20
|
55,800
|
|
|
7/6/2022
|
-0.60 / -4.69%
|
12.50
|
12.90
|
12.10
|
12.20
|
12.55
|
12.20
|
106,200
|
|
|
7/5/2022
|
-0.80 / -5.88%
|
14.00
|
14.00
|
12.60
|
12.80
|
12.98
|
12.80
|
110,300
|
|
|
7/4/2022
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.10
|
13.60
|
13.59
|
13.60
|
95,200
|
|
|
7/1/2022
|
-0.20 / -1.46%
|
13.50
|
14.20
|
12.50
|
13.50
|
13.16
|
13.50
|
141,700
|
|
|
6/30/2022
|
-0.60 / -4.20%
|
14.40
|
15.30
|
13.70
|
13.70
|
14.55
|
13.70
|
114,800
|
|
|
6/29/2022
|
-0.70 / -4.67%
|
16.00
|
16.00
|
13.50
|
14.30
|
14.57
|
14.30
|
183,800
|
|
|
6/28/2022
|
+1.30 / +9.49%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.94
|
15.00
|
96,600
|
|
|
6/27/2022
|
+1.20 / +9.60%
|
12.80
|
13.70
|
12.10
|
13.70
|
13.06
|
13.70
|
244,800
|
|
|