|
Closing price on 11/23/2016
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
27,100 |
| Split-adjusted Price |
5.69 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.74
|
5.69
|
27,100
|
|
|
11/22/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.69
|
8,710
|
|
|
11/21/2016
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
9.00
|
5.63
|
6,500
|
|
|
11/18/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.69
|
0
|
|
|
11/17/2016
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.69
|
2,032
|
|
|
11/16/2016
|
+0.20 / +2.38%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.92
|
5.50
|
51,600
|
|
|
11/15/2016
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
5.37
|
11,400
|
|
|
11/14/2016
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
5.50
|
7,500
|
|
|
11/11/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.60
|
5.57
|
4,330
|
|
|
11/10/2016
|
+0.50 / +6.10%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.77
|
5.57
|
10,900
|
|
|
11/9/2016
|
-1.50 / -15.46%
|
8.80
|
8.90
|
8.10
|
8.20
|
8.38
|
5.25
|
5,115
|
|
|
11/8/2016
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
5.57
|
9,110
|
|
|
11/7/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.55
|
5.51
|
43,700
|
|
|
11/4/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.63
|
5.51
|
24,800
|
|
|
11/3/2016
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.59
|
5.51
|
20,000
|
|
|
11/2/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.82
|
5.62
|
17,620
|
|
|
11/1/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.82
|
5.62
|
30,460
|
|
|
10/31/2016
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.78
|
5.62
|
59,300
|
|
|
10/28/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
5.57
|
19,400
|
|
|
10/27/2016
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.87
|
5.62
|
25,700
|
|
|
10/26/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.71
|
5.57
|
8,400
|
|
|
10/25/2016
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
5.57
|
32,800
|
|
|
10/24/2016
|
-0.30 / -3.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
5.51
|
21,800
|
|
|
10/21/2016
|
+0.20 / +2.06%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.88
|
5.68
|
51,000
|
|
|
10/20/2016
|
+0.10 / +1.04%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.72
|
5.57
|
6,100
|
|
|
10/19/2016
|
-0.10 / -1.03%
|
9.70
|
10.30
|
9.60
|
9.60
|
10.07
|
5.51
|
128,100
|
|
|
10/18/2016
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.46
|
5.57
|
33,900
|
|
|
10/17/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
5.28
|
13,200
|
|
|
10/14/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
5.28
|
10,400
|
|
|
10/13/2016
|
+0.20 / +2.22%
|
9.00
|
9.60
|
9.00
|
9.20
|
9.11
|
5.28
|
24,750
|
|
|