|
Closing price on 9/14/2016
|
|
| Open |
9.50 |
| High |
10.80 |
| Low |
9.30 |
| Volume |
191,921 |
| Split-adjusted Price |
8.98 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2016
|
0.00 / 0.00%
|
9.50
|
10.80
|
9.30
|
9.40
|
9.57
|
8.98
|
191,921
|
|
|
9/13/2016
|
-0.30 / -3.09%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.50
|
8.98
|
74,100
|
|
|
9/12/2016
|
-0.70 / -6.73%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.74
|
9.26
|
121,950
|
|
|
9/9/2016
|
+0.50 / +5.26%
|
9.60
|
10.80
|
9.50
|
10.00
|
10.42
|
9.55
|
282,500
|
|
|
9/8/2016
|
+1.20 / +14.46%
|
8.30
|
9.50
|
8.30
|
9.50
|
9.39
|
9.07
|
464,300
|
|
|
9/7/2016
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.93
|
34,900
|
|
|
9/6/2016
|
+0.40 / +5.00%
|
8.10
|
8.60
|
8.00
|
8.40
|
8.36
|
8.02
|
554,350
|
|
|
9/5/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.99
|
7.64
|
12,000
|
|
|
9/1/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
7.64
|
42,000
|
|
|
8/31/2016
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
7.64
|
19,300
|
|
|
8/30/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.92
|
7.54
|
88,000
|
|
|
8/29/2016
|
-0.50 / -5.95%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.08
|
7.54
|
67,000
|
|
|
8/26/2016
|
+0.40 / +5.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.36
|
8.02
|
79,500
|
|
|
8/25/2016
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.19
|
7.64
|
134,200
|
|
|
8/24/2016
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.18
|
7.74
|
211,600
|
|
|
8/23/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.84
|
7.45
|
40,200
|
|
|
8/22/2016
|
-0.50 / -6.02%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.92
|
7.45
|
15,700
|
|
|
8/19/2016
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.26
|
7.83
|
33,000
|
|
|
8/18/2016
|
+0.60 / +7.59%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.35
|
8.12
|
134,000
|
|
|
8/17/2016
|
+0.10 / +1.28%
|
7.90
|
8.30
|
7.80
|
7.90
|
7.94
|
7.54
|
46,600
|
|
|
8/16/2016
|
+0.10 / +1.30%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
7.45
|
76,421
|
|
|
8/15/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
7.35
|
50,000
|
|
|
8/12/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.70
|
7.45
|
46,000
|
|
|
8/11/2016
|
+0.40 / +5.41%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.75
|
7.45
|
22,000
|
|
|
8/10/2016
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.57
|
7.07
|
63,100
|
|
|
8/9/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.54
|
55,800
|
|
|
8/8/2016
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.70
|
8.00
|
8.00
|
7.64
|
42,300
|
|
|
8/5/2016
|
+0.80 / +10.53%
|
7.50
|
8.60
|
7.50
|
8.40
|
8.40
|
8.02
|
87,300
|
|
|
8/4/2016
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.50
|
7.26
|
239,600
|
|
|
8/3/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.97
|
1,000
|
|
|