|
Closing price on 2/18/2016
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
30,100 |
| Split-adjusted Price |
6.48 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2016
|
0.00 / 0.00%
|
10.70
|
11.30
|
10.70
|
11.30
|
10.83
|
6.48
|
30,100
|
|
|
2/17/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.48
|
0
|
|
|
2/16/2016
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
10.95
|
6.48
|
7,000
|
|
|
2/15/2016
|
+0.10 / +0.92%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.40
|
6.31
|
600
|
|
|
2/5/2016
|
+0.10 / +0.93%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.70
|
6.25
|
11,500
|
|
|
2/4/2016
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.30
|
6.20
|
15,500
|
|
|
2/3/2016
|
-0.50 / -4.63%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.26
|
5.91
|
27,700
|
|
|
2/2/2016
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.65
|
6.20
|
5,100
|
|
|
2/1/2016
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.68
|
6.31
|
15,440
|
|
|
1/29/2016
|
+0.70 / +6.60%
|
10.50
|
11.30
|
10.50
|
11.30
|
10.54
|
6.48
|
5,800
|
|
|
1/28/2016
|
0.00 / 0.00%
|
9.80
|
10.60
|
9.60
|
10.60
|
10.60
|
6.08
|
4,100
|
|
|
1/27/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.08
|
500
|
|
|
1/26/2016
|
-0.20 / -1.85%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.42
|
6.08
|
3,600
|
|
|
1/25/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.10
|
10.80
|
10.57
|
6.20
|
16,000
|
|
|
1/22/2016
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.90
|
10.70
|
9.97
|
6.14
|
20,800
|
|
|
1/21/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
5.74
|
32,200
|
|
|
1/20/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
5.85
|
31,300
|
|
|
1/19/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.80
|
20,308
|
|
|
1/18/2016
|
-0.10 / -0.99%
|
10.00
|
10.60
|
9.90
|
10.00
|
10.00
|
5.74
|
110,712
|
|
|
1/15/2016
|
-0.70 / -6.48%
|
10.60
|
10.70
|
10.10
|
10.10
|
10.60
|
5.80
|
50,900
|
|
|
1/14/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.56
|
6.20
|
197,800
|
|
|
1/13/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.82
|
6.20
|
82,600
|
|
|
1/12/2016
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.93
|
6.25
|
69,100
|
|
|
1/11/2016
|
-0.30 / -2.61%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.42
|
6.43
|
80,600
|
|
|
1/8/2016
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
6.60
|
6,200
|
|
|
1/7/2016
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.98
|
6.77
|
2,200
|
|
|
1/6/2016
|
-0.20 / -1.61%
|
11.80
|
12.40
|
11.80
|
12.20
|
12.02
|
7.00
|
26,330
|
|
|
1/5/2016
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.11
|
1,200
|
|
|
1/4/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.49
|
7.17
|
1,300
|
|
|
12/31/2015
|
+0.90 / +7.76%
|
11.60
|
12.50
|
11.60
|
12.50
|
11.60
|
7.17
|
41,400
|
|
|