Closing price on 7/29/2024
|
|
Open |
6.60 |
High |
7.50 |
Low |
6.00 |
Volume |
15,100 |
Split-adjusted Price |
7.40 |
|
|
SD3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2024
|
+0.80 / +12.12%
|
6.60
|
7.50
|
6.00
|
7.40
|
6.90
|
7.40
|
15,100
|
|
7/26/2024
|
+0.50 / +8.33%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
300
|
|
7/25/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
600
|
|
7/24/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2,500
|
|
7/23/2024
|
-1.00 / -14.29%
|
7.60
|
7.60
|
6.00
|
6.00
|
6.10
|
6.00
|
2,100
|
|
7/22/2024
|
+0.70 / +11.11%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
7/19/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
800
|
|
7/18/2024
|
-0.20 / -3.13%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.20
|
6.20
|
31,700
|
|
7/17/2024
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
40,000
|
|
7/16/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3,400
|
|
7/15/2024
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,000
|
|
7/12/2024
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.40
|
6.70
|
1,100
|
|
7/11/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,300
|
|
7/10/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
12,200
|
|
7/9/2024
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
7,500
|
|
7/8/2024
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
15,800
|
|
7/5/2024
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.30
|
6.10
|
6,300
|
|
7/4/2024
|
+0.20 / +3.51%
|
6.20
|
6.40
|
5.90
|
5.90
|
6.40
|
5.90
|
7,000
|
|
7/3/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.50
|
5.70
|
5.70
|
5.70
|
4,000
|
|
7/2/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
5.70
|
6.60
|
5.70
|
6.60
|
73,000
|
|
7/1/2024
|
-1.10 / -14.86%
|
7.50
|
7.50
|
6.30
|
6.30
|
6.60
|
6.30
|
27,800
|
|
6/28/2024
|
+0.50 / +6.85%
|
7.90
|
7.90
|
6.60
|
7.80
|
7.40
|
7.80
|
300
|
|
6/27/2024
|
-1.20 / -14.29%
|
8.30
|
8.30
|
7.20
|
7.20
|
7.30
|
7.20
|
18,300
|
|
6/26/2024
|
-0.10 / -1.28%
|
7.70
|
8.90
|
7.10
|
7.70
|
8.40
|
7.70
|
54,500
|
|
6/25/2024
|
+0.40 / +5.56%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.80
|
7.60
|
1,800
|
|
6/24/2024
|
-0.10 / -1.25%
|
6.90
|
7.90
|
6.80
|
7.90
|
7.20
|
7.90
|
25,800
|
|
6/21/2024
|
+0.30 / +4.11%
|
8.20
|
8.30
|
7.30
|
7.60
|
8.00
|
7.60
|
21,300
|
|
6/20/2024
|
+0.90 / +13.85%
|
7.40
|
7.40
|
6.50
|
7.40
|
7.30
|
7.40
|
2,100
|
|
6/19/2024
|
+0.50 / +7.35%
|
7.80
|
7.80
|
6.20
|
7.30
|
6.50
|
7.30
|
1,500
|
|
6/18/2024
|
-0.20 / -2.56%
|
8.80
|
8.80
|
6.70
|
7.60
|
6.80
|
7.60
|
9,800
|
|
|