|
Closing price on 11/2/2016
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
80,800 |
| Split-adjusted Price |
7.90 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2016
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
7.90
|
80,800
|
|
|
11/1/2016
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.70
|
8.10
|
7.91
|
8.10
|
70,000
|
|
|
10/31/2016
|
-0.20 / -2.50%
|
7.00
|
7.90
|
6.80
|
7.80
|
7.59
|
7.80
|
136,400
|
|
|
10/28/2016
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
8.10
|
128,100
|
|
|
10/27/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.08
|
8.20
|
105,500
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.15
|
8.20
|
57,300
|
|
|
10/25/2016
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.17
|
8.20
|
132,900
|
|
|
10/24/2016
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
67,800
|
|
|
10/21/2016
|
-0.10 / -1.15%
|
8.80
|
9.10
|
8.60
|
8.60
|
8.80
|
8.60
|
130,300
|
|
|
10/20/2016
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.78
|
8.70
|
132,700
|
|
|
10/19/2016
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.03
|
9.00
|
53,700
|
|
|
10/18/2016
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.03
|
9.30
|
37,100
|
|
|
10/17/2016
|
+0.40 / +4.71%
|
9.20
|
9.50
|
8.90
|
8.90
|
9.18
|
8.90
|
171,600
|
|
|
10/14/2016
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.46
|
8.40
|
90,400
|
|
|
10/13/2016
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.59
|
8.60
|
113,400
|
|
|
10/12/2016
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.72
|
8.70
|
54,700
|
|
|
10/11/2016
|
-0.20 / -2.22%
|
9.30
|
9.30
|
8.50
|
8.80
|
8.73
|
8.80
|
211,500
|
|
|
10/10/2016
|
-0.50 / -5.26%
|
9.50
|
9.70
|
8.70
|
9.00
|
9.16
|
9.00
|
108,000
|
|
|
10/7/2016
|
-0.70 / -7.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.46
|
9.30
|
141,300
|
|
|
10/6/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.94
|
10.00
|
271,300
|
|
|
10/5/2016
|
-0.90 / -8.11%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.37
|
10.20
|
256,300
|
|
|
10/4/2016
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.11
|
10.60
|
219,900
|
|
|
10/3/2016
|
+0.10 / +0.89%
|
9.60
|
11.70
|
9.60
|
11.30
|
11.34
|
10.79
|
477,600
|
|
|
9/30/2016
|
+0.40 / +3.64%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.19
|
10.89
|
590,000
|
|
|
9/29/2016
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.09
|
10.50
|
315,800
|
|
|
9/28/2016
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.16
|
10.60
|
255,600
|
|
|
9/27/2016
|
+0.40 / +3.70%
|
10.60
|
11.30
|
10.60
|
11.20
|
10.97
|
10.70
|
142,101
|
|
|
9/26/2016
|
+0.10 / +0.93%
|
10.60
|
11.20
|
10.50
|
10.80
|
10.83
|
10.31
|
339,800
|
|
|
9/23/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.50
|
10.70
|
10.68
|
10.22
|
239,200
|
|
|
9/22/2016
|
-0.20 / -1.82%
|
11.00
|
11.60
|
10.80
|
10.80
|
11.01
|
10.31
|
366,100
|
|
|