|
Closing price on 5/8/2017
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
48,200 |
| Split-adjusted Price |
6.07 |
|
|
SPD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.75
|
6.07
|
48,200
|
|
|
5/5/2017
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.91
|
6.22
|
44,900
|
|
|
5/4/2017
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
6.14
|
54,100
|
|
|
5/3/2017
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.80
|
7.88
|
6.07
|
48,200
|
|
|
4/28/2017
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.78
|
6.07
|
49,300
|
|
|
4/27/2017
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.87
|
6.14
|
44,000
|
|
|
4/26/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.82
|
6.07
|
50,600
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.87
|
6.07
|
45,500
|
|
|
4/24/2017
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.87
|
6.07
|
15,600
|
|
|
4/21/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.92
|
6.14
|
55,700
|
|
|
4/20/2017
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.05
|
6.14
|
49,300
|
|
|
4/19/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
6.22
|
52,000
|
|
|
4/18/2017
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.99
|
6.22
|
54,800
|
|
|
4/17/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.03
|
6.22
|
54,500
|
|
|
4/14/2017
|
-0.10 / -1.25%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.98
|
6.14
|
48,800
|
|
|
4/13/2017
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.99
|
6.22
|
50,309
|
|
|
4/12/2017
|
-0.20 / -2.53%
|
7.90
|
8.10
|
7.70
|
7.70
|
7.98
|
5.99
|
35,653
|
|
|
4/11/2017
|
-0.10 / -1.25%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.80
|
6.14
|
12,000
|
|
|
4/10/2017
|
+0.50 / +6.67%
|
7.50
|
8.10
|
7.40
|
8.00
|
7.50
|
6.22
|
50,900
|
|
|
4/7/2017
|
0.00 / 0.00%
|
6.80
|
7.70
|
6.80
|
7.60
|
7.48
|
5.91
|
26,000
|
|
|
4/5/2017
|
+0.80 / +11.76%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.91
|
70,000
|
|
|
4/4/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.29
|
0
|
|
|
4/3/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.29
|
0
|
|
|
3/31/2017
|
+0.10 / +1.54%
|
7.30
|
7.40
|
6.60
|
6.60
|
6.83
|
5.13
|
7,500
|
|
|
3/30/2017
|
+0.70 / +12.07%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
5.06
|
315,500
|
|
|
3/29/2017
|
-0.50 / -7.94%
|
6.30
|
6.30
|
5.40
|
5.80
|
5.68
|
4.51
|
35,100
|
|
|
3/28/2017
|
-1.10 / -14.86%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.90
|
17,900
|
|
|
3/27/2017
|
-1.30 / -14.94%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.76
|
20,000
|
|
|
3/24/2017
|
-1.20 / -14.46%
|
8.70
|
8.70
|
7.10
|
7.10
|
8.68
|
5.52
|
358,330
|
|
|
3/23/2017
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.46
|
10,000
|
|
|