|
Closing price on 3/23/2022
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
338,200 |
| Split-adjusted Price |
8.69 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.15
|
8.69
|
338,200
|
|
|
3/22/2022
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.99
|
8.69
|
323,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.82
|
8.50
|
228,100
|
|
|
3/18/2022
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.92
|
8.50
|
151,100
|
|
|
3/17/2022
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.78
|
8.31
|
85,500
|
|
|
3/16/2022
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.88
|
8.40
|
157,300
|
|
|
3/15/2022
|
+0.40 / +4.71%
|
8.50
|
9.00
|
8.30
|
8.90
|
8.63
|
8.50
|
191,400
|
|
|
3/14/2022
|
-0.80 / -8.60%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.72
|
8.12
|
282,200
|
|
|
3/11/2022
|
-0.30 / -3.13%
|
9.60
|
9.90
|
9.10
|
9.30
|
9.48
|
8.88
|
316,300
|
|
|
3/10/2022
|
+0.70 / +7.87%
|
9.00
|
9.70
|
8.70
|
9.60
|
9.38
|
9.17
|
861,600
|
|
|
3/9/2022
|
+0.30 / +3.49%
|
8.40
|
8.90
|
7.90
|
8.90
|
8.46
|
8.50
|
310,700
|
|
|
3/8/2022
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.55
|
8.21
|
118,000
|
|
|
3/7/2022
|
+0.40 / +4.71%
|
8.70
|
9.30
|
8.50
|
8.90
|
8.83
|
8.50
|
154,600
|
|
|
3/4/2022
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.21
|
8.12
|
454,400
|
|
|
3/3/2022
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.71
|
7.45
|
81,200
|
|
|
3/2/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.58
|
7.35
|
123,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
7.35
|
62,600
|
|
|
2/28/2022
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.63
|
7.35
|
97,500
|
|
|
2/25/2022
|
-0.10 / -1.28%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.76
|
7.35
|
104,400
|
|
|
2/24/2022
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.50
|
7.80
|
7.81
|
7.45
|
79,400
|
|
|
2/23/2022
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.03
|
7.74
|
47,400
|
|
|
2/22/2022
|
-0.10 / -1.23%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.00
|
7.64
|
52,500
|
|
|
2/21/2022
|
+0.20 / +2.53%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.01
|
7.74
|
42,200
|
|
|
2/18/2022
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.97
|
7.54
|
58,700
|
|
|
2/17/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
7.64
|
45,200
|
|
|
2/16/2022
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.86
|
7.54
|
34,500
|
|
|
2/15/2022
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.75
|
7.45
|
32,000
|
|
|
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
|
|
|