|
|
Closing price on 2/8/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
16,200 |
| Split-adjusted Price |
10.70 |
There is no data on 2/9/2012. Display data on 2/8/2012 instead.
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
10.70
|
16,200
|
|
|
2/7/2012
|
-0.30 / -2.91%
|
10.10
|
10.80
|
10.00
|
10.00
|
10.02
|
10.00
|
8,600
|
|
|
2/6/2012
|
-0.70 / -6.36%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.32
|
10.30
|
8,900
|
|
|
2/3/2012
|
-0.80 / -6.90%
|
11.70
|
11.70
|
10.80
|
10.80
|
11.01
|
10.80
|
20,500
|
|
|
2/2/2012
|
+0.60 / +5.45%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.62
|
11.60
|
13,800
|
|
|
2/1/2012
|
0.00 / 0.00%
|
11.00
|
11.70
|
10.60
|
11.00
|
10.97
|
11.00
|
47,900
|
|
|
1/31/2012
|
+0.60 / +5.77%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.98
|
11.00
|
45,500
|
|
|
1/30/2012
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.43
|
10.60
|
17,100
|
|
|
1/20/2012
|
+0.50 / +5.21%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.06
|
10.10
|
33,400
|
|
|
1/19/2012
|
+0.60 / +6.59%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.64
|
9.70
|
37,800
|
|
|
1/18/2012
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.14
|
9.20
|
11,600
|
|
|
1/17/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.15
|
9.10
|
47,600
|
|
|
1/16/2012
|
+0.10 / +1.11%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.24
|
9.10
|
27,400
|
|
|
1/13/2012
|
+0.20 / +2.27%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
33,200
|
|
|
1/12/2012
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
8.80
|
43,200
|
|
|
1/11/2012
|
+0.30 / +3.53%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.93
|
8.80
|
80,300
|
|
|
1/10/2012
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.55
|
8.80
|
23,100
|
|
|
1/9/2012
|
+0.20 / +2.44%
|
8.20
|
8.70
|
8.20
|
8.40
|
8.39
|
8.40
|
28,100
|
|
|
1/6/2012
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
8.00
|
25,200
|
|
|
1/5/2012
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.35
|
8.30
|
28,300
|
|
|
1/4/2012
|
-0.60 / -6.38%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.88
|
8.80
|
22,000
|
|
|
1/3/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
0.00
|
9.40
|
0
|
|
|
12/30/2011
|
-0.70 / -6.93%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.43
|
9.40
|
17,900
|
|
|
12/29/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.70
|
9.70
|
10.06
|
9.70
|
15,900
|
|
|
12/28/2011
|
+0.20 / +2.08%
|
9.50
|
10.20
|
9.00
|
9.80
|
9.68
|
9.80
|
41,300
|
|
|
12/27/2011
|
-0.50 / -5.21%
|
10.10
|
10.20
|
9.00
|
9.10
|
9.59
|
9.10
|
7,500
|
|
|
12/26/2011
|
-0.30 / -3.23%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.59
|
9.00
|
3,800
|
|
|
12/23/2011
|
-0.40 / -4.26%
|
10.00
|
10.00
|
8.90
|
9.00
|
9.28
|
9.00
|
8,500
|
|
|
12/22/2011
|
-0.60 / -6.12%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.43
|
9.20
|
7,400
|
|
|
12/21/2011
|
-0.50 / -5.00%
|
10.20
|
10.20
|
9.30
|
9.50
|
9.81
|
9.50
|
2,000
|
|
|
|
|
|