|
Closing price on 2/14/2022
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
60,000 |
| Split-adjusted Price |
7.35 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.20 / -2.53%
|
7.90
|
8.20
|
7.70
|
7.70
|
7.99
|
7.35
|
60,000
|
|
|
2/11/2022
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.71
|
7.54
|
29,400
|
|
|
2/10/2022
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.70
|
7.77
|
7.35
|
91,000
|
|
|
2/9/2022
|
-0.20 / -2.53%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.79
|
7.35
|
19,500
|
|
|
2/8/2022
|
+0.10 / +1.28%
|
7.60
|
8.00
|
7.50
|
7.90
|
7.81
|
7.54
|
22,300
|
|
|
2/7/2022
|
+0.20 / +2.63%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.87
|
7.45
|
54,300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.50
|
7.60
|
7.70
|
7.26
|
73,000
|
|
|
1/27/2022
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.64
|
7.26
|
45,000
|
|
|
1/26/2022
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.81
|
7.35
|
31,500
|
|
|
1/25/2022
|
+0.10 / +1.25%
|
7.30
|
8.20
|
7.20
|
8.10
|
7.93
|
7.74
|
133,400
|
|
|
1/24/2022
|
-0.20 / -2.44%
|
8.00
|
8.20
|
7.40
|
8.00
|
7.54
|
7.64
|
193,800
|
|
|
1/21/2022
|
-0.10 / -1.20%
|
8.30
|
8.70
|
8.10
|
8.20
|
8.25
|
7.83
|
59,800
|
|
|
1/20/2022
|
+0.30 / +3.75%
|
8.50
|
8.50
|
7.80
|
8.30
|
8.09
|
7.93
|
149,400
|
|
|
1/19/2022
|
+0.30 / +3.90%
|
7.20
|
8.20
|
7.20
|
8.00
|
7.81
|
7.64
|
403,800
|
|
|
1/18/2022
|
-0.70 / -8.33%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.83
|
7.35
|
211,600
|
|
|
1/17/2022
|
-0.30 / -3.45%
|
8.50
|
9.20
|
8.40
|
8.40
|
8.87
|
8.02
|
140,900
|
|
|
1/14/2022
|
+0.20 / +2.35%
|
8.40
|
9.00
|
7.80
|
8.70
|
8.39
|
8.31
|
100,000
|
|
|
1/13/2022
|
-0.80 / -8.60%
|
8.90
|
9.40
|
8.40
|
8.50
|
8.77
|
8.12
|
263,600
|
|
|
1/12/2022
|
-0.50 / -5.10%
|
9.70
|
9.80
|
8.90
|
9.30
|
9.23
|
8.88
|
355,400
|
|
|
1/11/2022
|
-0.50 / -4.85%
|
10.50
|
10.50
|
9.40
|
9.80
|
9.75
|
9.36
|
238,700
|
|
|
1/10/2022
|
+0.70 / +7.29%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.43
|
9.84
|
678,100
|
|
|
1/7/2022
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.36
|
9.17
|
621,900
|
|
|
1/6/2022
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.92
|
8.40
|
152,800
|
|
|
1/5/2022
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.02
|
8.60
|
175,900
|
|
|
1/4/2022
|
-0.10 / -1.11%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.97
|
8.50
|
111,900
|
|
|
12/31/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.96
|
8.60
|
86,900
|
|
|
12/30/2021
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.09
|
8.69
|
84,600
|
|
|
12/29/2021
|
-0.20 / -2.13%
|
9.60
|
9.70
|
9.10
|
9.20
|
9.34
|
8.79
|
179,300
|
|
|
12/28/2021
|
+0.50 / +5.62%
|
8.90
|
9.60
|
8.80
|
9.40
|
9.16
|
8.98
|
306,000
|
|
|
12/27/2021
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.80
|
8.90
|
9.00
|
8.50
|
176,500
|
|
|