Closing price on 5/16/2024
|
|
Open |
8.30 |
High |
8.30 |
Low |
8.00 |
Volume |
49,500 |
Split-adjusted Price |
8.10 |
|
|
SD5 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.09
|
8.10
|
49,500
|
|
5/15/2024
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.11
|
8.20
|
109,300
|
|
5/14/2024
|
+0.40 / +5.19%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.93
|
8.10
|
86,100
|
|
5/13/2024
|
+0.20 / +2.67%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.64
|
7.70
|
88,900
|
|
5/10/2024
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.49
|
7.50
|
10,300
|
|
5/9/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
29,200
|
|
5/8/2024
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.44
|
7.40
|
4,100
|
|
5/7/2024
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
6,200
|
|
5/6/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.42
|
7.50
|
18,600
|
|
5/3/2024
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.42
|
7.50
|
9,800
|
|
5/2/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.37
|
7.50
|
12,500
|
|
4/26/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
17,600
|
|
4/25/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
6,300
|
|
4/24/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.37
|
7.40
|
4,500
|
|
4/23/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.32
|
7.40
|
2,500
|
|
4/22/2024
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
11,200
|
|
4/19/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.26
|
7.30
|
48,200
|
|
4/17/2024
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.31
|
7.30
|
17,400
|
|
4/16/2024
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.39
|
7.50
|
104,900
|
|
4/15/2024
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
7.50
|
16,800
|
|
4/12/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7,000
|
|
4/11/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
7.60
|
9,500
|
|
4/10/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.59
|
7.60
|
5,500
|
|
4/9/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.52
|
7.60
|
27,700
|
|
4/8/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
14,000
|
|
4/5/2024
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.57
|
7.60
|
70,900
|
|
4/4/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
7.70
|
19,300
|
|
4/3/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
7.70
|
39,200
|
|
4/2/2024
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
7.70
|
18,400
|
|
4/1/2024
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.64
|
7.70
|
48,200
|
|
|