|
Closing price on 11/25/2016
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
120,300 |
| Split-adjusted Price |
5.80 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.75
|
5.80
|
120,300
|
|
|
11/24/2016
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.94
|
5.80
|
106,900
|
|
|
11/23/2016
|
+0.30 / +5.36%
|
5.60
|
6.00
|
5.50
|
5.90
|
5.86
|
5.90
|
1,538,606
|
|
|
11/22/2016
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.98
|
5.60
|
844,496
|
|
|
11/21/2016
|
-0.10 / -1.61%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.04
|
6.10
|
175,976
|
|
|
11/18/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
238,300
|
|
|
11/17/2016
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.40
|
6.20
|
2,100
|
|
|
11/16/2016
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
2,600
|
|
|
11/15/2016
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,092
|
|
|
11/14/2016
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
598
|
|
|
11/11/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2,630
|
|
|
11/10/2016
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.52
|
6.40
|
38,500
|
|
|
11/9/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.42
|
6.50
|
12,412
|
|
|
11/8/2016
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
1,566
|
|
|
11/7/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.56
|
6.70
|
11,370
|
|
|
11/4/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.62
|
6.70
|
50,000
|
|
|
11/3/2016
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.70
|
6.50
|
82,598
|
|
|
11/2/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.59
|
6.80
|
33,704
|
|
|
11/1/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
10/31/2016
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.63
|
6.80
|
27,696
|
|
|
10/28/2016
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.70
|
6.90
|
14,096
|
|
|
10/27/2016
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.70
|
7.00
|
11,000
|
|
|
10/26/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.81
|
7.00
|
312,531
|
|
|
10/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
10/24/2016
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.03
|
7.00
|
10,588
|
|
|
10/21/2016
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
7.10
|
26,800
|
|
|
10/20/2016
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.04
|
7.20
|
55,600
|
|
|
10/19/2016
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.96
|
7.10
|
106,135
|
|
|
10/18/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
45,900
|
|
|
10/17/2016
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.99
|
7.00
|
131,415
|
|
|