|
Closing price on 12/9/2016
|
|
| Open |
8.30 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
3,800 |
| Split-adjusted Price |
5.57 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.30 / +3.57%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.53
|
5.57
|
3,800
|
|
|
12/8/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.22
|
5.37
|
14,800
|
|
|
12/7/2016
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
5.31
|
5,100
|
|
|
12/6/2016
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.44
|
100
|
|
|
12/5/2016
|
-0.40 / -4.60%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.50
|
5.31
|
22,100
|
|
|
12/2/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.57
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.57
|
49
|
|
|
11/30/2016
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.43
|
5.57
|
11,801
|
|
|
11/29/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.50
|
222
|
|
|
11/28/2016
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
5.44
|
1,210
|
|
|
11/25/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.50
|
3,900
|
|
|
11/24/2016
|
-0.30 / -3.37%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.62
|
5.50
|
16,522
|
|
|
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
|
|
|