|
Closing price on 11/7/2014
|
|
| Open |
14.40 |
| High |
16.90 |
| Low |
14.40 |
| Volume |
1,300 |
| Split-adjusted Price |
7.23 |
|
|
SDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.90 / +5.63%
|
14.40
|
16.90
|
14.40
|
16.90
|
15.90
|
7.23
|
1,300
|
|
|
11/6/2014
|
0.00 / 0.00%
|
14.00
|
16.80
|
14.00
|
16.00
|
15.90
|
6.85
|
1,200
|
|
|
11/5/2014
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.50
|
6.85
|
8,000
|
|
|
11/4/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.63
|
0
|
|
|
11/3/2014
|
-1.10 / -6.63%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
6.63
|
1,100
|
|
|
10/31/2014
|
+1.50 / +9.80%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.55
|
7.19
|
1,500
|
|
|
10/30/2014
|
+1.30 / +9.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.55
|
100
|
|
|
10/29/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.99
|
0
|
|
|
10/28/2014
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.99
|
100
|
|
|
10/27/2014
|
-1.50 / -9.68%
|
15.50
|
15.50
|
14.00
|
14.00
|
15.50
|
5.99
|
5,100
|
|
|
10/24/2014
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.63
|
2,500
|
|
|
10/23/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
6.59
|
2,000
|
|
|
10/22/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.63
|
0
|
|
|
10/21/2014
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.63
|
1,000
|
|
|
10/20/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.68
|
0
|
|
|
10/17/2014
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
6.76
|
3,000
|
|
|
10/16/2014
|
+0.20 / +1.27%
|
15.50
|
16.30
|
15.50
|
16.00
|
16.00
|
6.85
|
11,700
|
|
|
10/15/2014
|
+1.30 / +8.97%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.50
|
6.76
|
4,000
|
|
|
10/14/2014
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.21
|
2,100
|
|
|
10/13/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
6.08
|
5,600
|
|
|
10/10/2014
|
-0.30 / -2.08%
|
17.10
|
17.10
|
14.10
|
14.10
|
15.60
|
6.04
|
5,100
|
|
|
10/9/2014
|
-1.60 / -10.00%
|
16.80
|
16.80
|
14.40
|
14.40
|
15.60
|
6.16
|
200
|
|
|
10/8/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.85
|
100
|
|
|
10/7/2014
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.42
|
100
|
|
|
10/6/2014
|
+1.30 / +9.63%
|
13.80
|
14.80
|
13.70
|
14.80
|
13.80
|
6.33
|
6,000
|
|
|
10/3/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.78
|
0
|
|
|
10/2/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.78
|
0
|
|
|
10/1/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.78
|
0
|
|
|
9/30/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.78
|
0
|
|
|
9/29/2014
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.78
|
3,000
|
|
|