|
Closing price on 8/14/2017
|
|
| Open |
9.20 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
208,820 |
| Split-adjusted Price |
6.14 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.50 / +5.49%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.43
|
6.14
|
208,820
|
|
|
8/11/2017
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.06
|
5.82
|
99,700
|
|
|
8/10/2017
|
+0.20 / +2.33%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.90
|
5.63
|
113,225
|
|
|
8/9/2017
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
5.50
|
24,700
|
|
|
8/8/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.83
|
5.63
|
65,720
|
|
|
8/7/2017
|
+0.30 / +3.53%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.76
|
5.63
|
76,280
|
|
|
8/4/2017
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.59
|
5.44
|
26,970
|
|
|
8/3/2017
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.68
|
5.57
|
26,102
|
|
|
8/2/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
5.50
|
33,700
|
|
|
8/1/2017
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.62
|
5.50
|
10,700
|
|
|
7/31/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
5.44
|
72,580
|
|
|
7/28/2017
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.50
|
1,400
|
|
|
7/27/2017
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.57
|
3,600
|
|
|
7/26/2017
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.63
|
5.63
|
31,200
|
|
|
7/25/2017
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.65
|
5.63
|
4,140
|
|
|
7/24/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.65
|
5.63
|
22,900
|
|
|
7/21/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
5.63
|
3,420
|
|
|
7/20/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
5.63
|
12,200
|
|
|
7/19/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.79
|
5.57
|
32,232
|
|
|
7/18/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.70
|
5.63
|
61,100
|
|
|
7/17/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
5.63
|
33,034
|
|
|
7/14/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
5.63
|
19,966
|
|
|
7/13/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
5.69
|
25,700
|
|
|
7/12/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.69
|
61,720
|
|
|
7/11/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.72
|
5.69
|
30,700
|
|
|
7/10/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.73
|
5.69
|
37,265
|
|
|
7/7/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
5.69
|
90,520
|
|
|
7/6/2017
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.95
|
5.69
|
32,200
|
|
|
7/5/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
5.76
|
24,900
|
|
|
7/4/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
5.76
|
23,902
|
|
|