|
Closing price on 4/5/2018
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.50 |
| Volume |
21,000 |
| Split-adjusted Price |
6.66 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.50
|
7.70
|
7.69
|
6.66
|
21,000
|
|
|
4/4/2018
|
+0.40 / +5.48%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.69
|
6.66
|
88,700
|
|
|
4/3/2018
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.18
|
6.31
|
31,500
|
|
|
4/2/2018
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.23
|
29,400
|
|
|
3/30/2018
|
+0.50 / +7.25%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.38
|
6.40
|
100,700
|
|
|
3/29/2018
|
+0.40 / +6.15%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.77
|
5.97
|
24,819
|
|
|
3/28/2018
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.39
|
5.62
|
70,650
|
|
|
3/27/2018
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.11
|
5.54
|
14,024
|
|
|
3/26/2018
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
5.36
|
57,712
|
|
|
3/23/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.46
|
5.54
|
1,600
|
|
|
3/22/2018
|
-0.20 / -3.03%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.32
|
5.54
|
1,530
|
|
|
3/21/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.46
|
5.71
|
17,110
|
|
|
3/20/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
5.71
|
5,810
|
|
|
3/19/2018
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
5.71
|
3,810
|
|
|
3/16/2018
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.57
|
5.71
|
2,260
|
|
|
3/15/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.71
|
3,700
|
|
|
3/14/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.59
|
5.71
|
4,810
|
|
|
3/13/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.62
|
5.71
|
2,122
|
|
|
3/12/2018
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.71
|
300
|
|
|
3/9/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.88
|
0
|
|
|
3/8/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.76
|
5.88
|
2,400
|
|
|
3/7/2018
|
+0.50 / +7.94%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.63
|
5.88
|
6,900
|
|
|
3/6/2018
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.41
|
5.45
|
10,700
|
|
|
3/5/2018
|
-0.20 / -2.99%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.40
|
5.62
|
32,600
|
|
|
3/2/2018
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.79
|
4,900
|
|
|
3/1/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.88
|
600
|
|
|
2/28/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.88
|
100
|
|
|
2/27/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.58
|
5.88
|
163,310
|
|
|
2/26/2018
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.91
|
5.97
|
12,005
|
|
|
2/23/2018
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.14
|
20,400
|
|
|