|
Closing price on 5/4/2017
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
15,200 |
| Split-adjusted Price |
5.57 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/30/2017
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.05
|
5.76
|
19,140
|
|
|
3/29/2017
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.82
|
11,600
|
|
|
3/28/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.19
|
5.89
|
17,290
|
|
|
3/27/2017
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
5.89
|
34,200
|
|
|
3/24/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
5.82
|
17,410
|
|
|
3/23/2017
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.11
|
5.76
|
76,000
|
|
|
3/22/2017
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.29
|
5.95
|
85,064
|
|
|
3/21/2017
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.95
|
14,800
|
|
|