|
Closing price on 2/8/2017
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
4,800 |
| Split-adjusted Price |
5.22 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.11
|
5.22
|
4,800
|
|
|
2/7/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.18
|
5.22
|
35,000
|
|
|
2/6/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.12
|
5.22
|
10,700
|
|
|
2/3/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.00
|
5.22
|
12,200
|
|
|
2/2/2017
|
-0.20 / -3.13%
|
6.50
|
6.50
|
5.90
|
6.20
|
5.98
|
5.22
|
4,200
|
|
|
1/25/2017
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.39
|
10,800
|
|
|
1/24/2017
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.15
|
5.22
|
15,000
|
|
|
1/23/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.15
|
5.30
|
324
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.30
|
100
|
|
|
1/19/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.30
|
16,400
|
|
|
1/18/2017
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
5.30
|
13,933
|
|
|
1/17/2017
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.33
|
5.55
|
5,300
|
|
|
1/16/2017
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.67
|
5.64
|
310
|
|
|
1/13/2017
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.47
|
21,300
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.64
|
5.64
|
1,201
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
5.64
|
1,700
|
|
|
1/10/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
5.64
|
3,150
|
|
|
1/9/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.54
|
5.64
|
13,800
|
|
|
1/6/2017
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
5.64
|
20,500
|
|
|
1/5/2017
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.48
|
5.47
|
27,900
|
|
|
1/4/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
5.55
|
2,005
|
|
|
1/3/2017
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
5.47
|
36,100
|
|
|
12/30/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.63
|
5.64
|
22,200
|
|
|
12/29/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.64
|
23,902
|
|
|
12/28/2016
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.57
|
5.64
|
128,520
|
|
|
12/27/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.53
|
5.47
|
49,200
|
|
|
12/26/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
5.64
|
119,100
|
|
|
12/23/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.76
|
5.72
|
3,000
|
|
|
12/22/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
5.81
|
7,766
|
|
|
12/21/2016
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.75
|
5.72
|
22,300
|
|
|