|
Closing price on 10/1/2015
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
19,600 |
| Split-adjusted Price |
8.50 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.04
|
8.50
|
19,600
|
|
|
9/30/2015
|
+0.50 / +6.17%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.65
|
8.60
|
28,386
|
|
|
9/29/2015
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.40
|
8.10
|
1,100
|
|
|
9/28/2015
|
-0.40 / -5.13%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3,100
|
|
|
9/25/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
9/24/2015
|
-0.50 / -6.02%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
1,300
|
|
|
9/23/2015
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.50
|
8.30
|
7.72
|
8.30
|
14,200
|
|
|
9/22/2015
|
-0.80 / -9.20%
|
8.00
|
8.60
|
7.90
|
7.90
|
8.03
|
7.90
|
14,300
|
|
|
9/21/2015
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.66
|
8.70
|
2,500
|
|
|
9/18/2015
|
-0.20 / -2.38%
|
8.20
|
8.80
|
8.20
|
8.20
|
8.39
|
8.20
|
11,200
|
|
|
9/17/2015
|
+0.60 / +7.69%
|
7.80
|
8.50
|
7.80
|
8.40
|
8.39
|
8.40
|
297,700
|
|
|
9/16/2015
|
-1.70 / -17.89%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.66
|
7.80
|
27,900
|
|
|
9/15/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.20
|
9.50
|
9.35
|
7.10
|
10,900
|
|
|
9/14/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.82
|
7.10
|
20,100
|
|
|
9/11/2015
|
+0.20 / +2.15%
|
9.30
|
10.00
|
9.30
|
9.50
|
9.61
|
7.10
|
5,600
|
|
|
9/10/2015
|
-1.00 / -9.71%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.72
|
6.95
|
14,000
|
|
|
9/9/2015
|
0.00 / 0.00%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.54
|
7.70
|
2,612
|
|
|
9/8/2015
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
7.70
|
100,100
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
88
|
|
|
9/4/2015
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
5,000
|
|
|
9/3/2015
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.00
|
7.77
|
153,300
|
|
|
9/1/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
0
|
|
|
8/31/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
1,600
|
|
|
8/28/2015
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.07
|
7.47
|
4,600
|
|
|
8/27/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.03
|
7.55
|
14,172
|
|
|
8/26/2015
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.95
|
7.55
|
11,900
|
|
|
8/25/2015
|
+0.80 / +8.89%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.32
|
13,500
|
|
|
8/24/2015
|
-1.00 / -10.00%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.26
|
6.73
|
63,568
|
|
|
8/21/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.60
|
10.00
|
10.01
|
7.47
|
40,000
|
|
|
8/20/2015
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
7.55
|
17,000
|
|
|