|
Closing price on 10/17/2017
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
14,242 |
| Split-adjusted Price |
5.64 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
5.64
|
14,242
|
|
|
10/16/2017
|
+0.30 / +4.69%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.89
|
5.64
|
239,991
|
|
|
10/13/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
5.39
|
9,380
|
|
|
10/12/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
5.39
|
27,080
|
|
|
10/11/2017
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
5.39
|
33,340
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.47
|
34,246
|
|
|
10/9/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
5.47
|
11,433
|
|
|
10/6/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
5.39
|
11,710
|
|
|
10/5/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.42
|
5.47
|
37,966
|
|
|
10/4/2017
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.45
|
5.47
|
61,910
|
|
|
10/3/2017
|
-0.30 / -4.62%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.23
|
5.22
|
27,600
|
|
|
10/2/2017
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.47
|
5.47
|
63,600
|
|
|
9/29/2017
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.24
|
5.22
|
34,800
|
|
|
9/28/2017
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
5.30
|
20,200
|
|
|
9/27/2017
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
5.39
|
22,850
|
|
|
9/26/2017
|
-0.40 / -6.06%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.27
|
5.22
|
12,430
|
|
|
9/25/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.59
|
5.55
|
47,050
|
|
|
9/22/2017
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.63
|
5.55
|
88,600
|
|
|
9/21/2017
|
+0.10 / +1.59%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.47
|
5.39
|
168,730
|
|
|
9/20/2017
|
+0.50 / +8.62%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.22
|
5.30
|
57,500
|
|
|
9/19/2017
|
-0.10 / -1.69%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.64
|
4.88
|
12,900
|
|
|
9/18/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.70
|
4.96
|
63,150
|
|
|
9/15/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
4.96
|
12,103
|
|
|
9/14/2017
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.88
|
4.96
|
28,100
|
|
|
9/13/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
5.05
|
1,880
|
|
|
9/12/2017
|
-0.30 / -4.76%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
5.05
|
22,800
|
|
|
9/11/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.30
|
0
|
|
|
9/8/2017
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.00
|
5.30
|
18,200
|
|
|
9/7/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.05
|
5.13
|
5,324
|
|
|
9/6/2017
|
+0.20 / +3.39%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.08
|
5.13
|
135,500
|
|
|