|
Closing price on 5/16/2017
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
72,100 |
| Split-adjusted Price |
5.69 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.76
|
5.69
|
72,100
|
|
|
5/15/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.71
|
5.69
|
11,640
|
|
|
5/12/2017
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.79
|
5.69
|
3,200
|
|
|
5/11/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
5.63
|
14,100
|
|
|
5/10/2017
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.79
|
5.69
|
49,250
|
|
|
5/9/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
5.57
|
18,200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
5.63
|
5,300
|
|
|
5/5/2017
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.63
|
3,500
|
|
|
5/4/2017
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.86
|
5.57
|
15,200
|
|
|
5/3/2017
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
5.63
|
29,700
|
|
|
4/28/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.50
|
5,100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
5.50
|
13,300
|
|
|
4/26/2017
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.50
|
6,500
|
|
|
4/25/2017
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.56
|
5.44
|
30,407
|
|
|
4/24/2017
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.67
|
5.63
|
6,500
|
|
|
4/21/2017
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.50
|
8.60
|
8.79
|
5.50
|
38,200
|
|
|
4/20/2017
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.63
|
5.50
|
23,600
|
|
|
4/19/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.75
|
5.63
|
22,200
|
|
|
4/18/2017
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
5.69
|
2,000
|
|
|
4/17/2017
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
5.63
|
2,947
|
|
|
4/14/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.76
|
4,158
|
|
|
4/13/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
5.76
|
117,400
|
|
|
4/12/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
5.82
|
59,305
|
|
|
4/11/2017
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
8.90
|
5.82
|
43,620
|
|
|
4/10/2017
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
9.00
|
5.69
|
21,602
|
|
|
4/7/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
8.93
|
5.76
|
14,214
|
|
|
4/5/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
5.76
|
2,600
|
|
|
4/4/2017
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
5.76
|
23,100
|
|
|
4/3/2017
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.05
|
5.89
|
16,300
|
|
|
3/31/2017
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.08
|
5.82
|
243,500
|
|
|