|
Closing price on 8/30/2017
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
67,515 |
| Split-adjusted Price |
5.82 |
|
|
SDT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.24
|
5.82
|
67,515
|
|
|
8/29/2017
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.26
|
5.95
|
35,500
|
|
|
8/28/2017
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.24
|
5.82
|
58,502
|
|
|
8/25/2017
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.12
|
5.95
|
50,500
|
|
|
8/24/2017
|
-0.10 / -1.05%
|
9.50
|
9.60
|
8.90
|
9.40
|
9.35
|
6.01
|
28,710
|
|
|
8/23/2017
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.45
|
6.08
|
283,900
|
|
|
8/22/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.03
|
5.82
|
15,400
|
|
|
8/21/2017
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.05
|
5.76
|
11,000
|
|
|
8/18/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.03
|
5.82
|
26,600
|
|
|
8/17/2017
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.15
|
5.82
|
22,130
|
|
|
8/16/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.29
|
5.95
|
12,500
|
|
|
8/15/2017
|
-0.30 / -3.13%
|
9.70
|
9.80
|
9.30
|
9.30
|
9.51
|
5.95
|
72,600
|
|
|
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
|
|
|