Closing price on 7/9/2024
|
|
Open |
6.30 |
High |
6.40 |
Low |
6.30 |
Volume |
7,500 |
Split-adjusted Price |
6.40 |
|
|
SD3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/17/2024
|
+0.40 / +5.63%
|
7.10
|
8.00
|
7.10
|
7.50
|
7.80
|
7.50
|
6,300
|
|
6/14/2024
|
+0.40 / +5.88%
|
7.00
|
7.80
|
7.00
|
7.20
|
7.10
|
7.20
|
12,900
|
|
6/13/2024
|
+0.70 / +10.77%
|
7.40
|
7.40
|
6.10
|
7.20
|
6.80
|
7.20
|
2,600
|
|
6/12/2024
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,100
|
|
6/11/2024
|
+0.20 / +3.03%
|
7.50
|
7.50
|
5.70
|
6.80
|
5.70
|
6.80
|
230,800
|
|
6/10/2024
|
-0.20 / -2.60%
|
7.70
|
7.70
|
6.60
|
7.50
|
6.60
|
7.50
|
9,300
|
|
6/7/2024
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
1,300
|
|
6/6/2024
|
+0.60 / +8.11%
|
8.50
|
8.50
|
7.40
|
8.00
|
7.70
|
8.00
|
27,500
|
|
6/5/2024
|
+0.70 / +9.86%
|
7.90
|
8.00
|
6.60
|
7.80
|
7.40
|
7.80
|
31,000
|
|
6/4/2024
|
+0.90 / +14.29%
|
5.70
|
7.20
|
5.70
|
7.20
|
7.10
|
7.20
|
290,400
|
|
6/3/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
5/31/2024
|
+0.60 / +10.53%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
600
|
|
5/30/2024
|
+0.20 / +3.45%
|
6.40
|
6.50
|
5.60
|
6.00
|
5.70
|
6.00
|
2,300
|
|
5/29/2024
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.80
|
5.90
|
1,000
|
|
|