|
Closing price on 12/1/2022
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.40 |
| Volume |
509,000 |
| Split-adjusted Price |
8.00 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.40 / +5.26%
|
7.80
|
8.30
|
7.40
|
8.00
|
8.09
|
8.00
|
509,000
|
|
|
11/30/2022
|
-0.40 / -5.00%
|
8.10
|
8.10
|
7.40
|
7.60
|
7.71
|
7.60
|
220,400
|
|
|
11/29/2022
|
-0.10 / -1.23%
|
8.70
|
8.70
|
7.70
|
8.00
|
8.09
|
8.00
|
172,700
|
|
|
11/28/2022
|
+0.70 / +9.46%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.92
|
8.10
|
190,100
|
|
|
11/25/2022
|
+0.30 / +4.23%
|
7.70
|
7.70
|
6.90
|
7.40
|
7.18
|
7.40
|
146,400
|
|
|
11/24/2022
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.89
|
7.10
|
122,000
|
|
|
11/23/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.70
|
6.70
|
7.10
|
6.70
|
226,500
|
|
|
11/22/2022
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.62
|
6.70
|
207,100
|
|
|
11/21/2022
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
157,400
|
|
|
11/18/2022
|
+0.50 / +9.80%
|
5.20
|
5.60
|
4.80
|
5.60
|
5.42
|
5.60
|
122,600
|
|
|
11/17/2022
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
62,300
|
|
|
11/16/2022
|
+0.40 / +9.30%
|
3.90
|
4.70
|
3.90
|
4.70
|
4.18
|
4.70
|
169,400
|
|
|
11/15/2022
|
-0.40 / -8.51%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.31
|
4.30
|
102,700
|
|
|
11/14/2022
|
-0.50 / -9.62%
|
5.00
|
5.10
|
4.70
|
4.70
|
4.79
|
4.70
|
89,500
|
|
|
11/11/2022
|
-0.50 / -8.77%
|
5.80
|
6.20
|
5.20
|
5.20
|
5.78
|
5.20
|
121,000
|
|
|
11/10/2022
|
-0.60 / -9.52%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.74
|
5.70
|
86,700
|
|
|
11/9/2022
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.24
|
6.30
|
106,300
|
|
|
11/8/2022
|
-0.20 / -3.33%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.83
|
5.80
|
83,900
|
|
|
11/7/2022
|
-0.60 / -9.09%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.27
|
6.00
|
68,900
|
|
|
11/4/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.43
|
6.60
|
76,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.60
|
6.67
|
6.60
|
52,400
|
|
|
11/2/2022
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.30
|
6.60
|
6.45
|
6.60
|
60,600
|
|
|
11/1/2022
|
+0.10 / +1.56%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.44
|
6.50
|
40,200
|
|
|
10/31/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
6.40
|
44,500
|
|
|
10/28/2022
|
+0.30 / +4.76%
|
6.40
|
6.90
|
6.40
|
6.60
|
6.76
|
6.60
|
142,600
|
|
|
10/27/2022
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.13
|
6.30
|
99,800
|
|
|
10/26/2022
|
-0.30 / -4.92%
|
6.40
|
6.40
|
5.60
|
5.80
|
5.73
|
5.80
|
69,500
|
|
|
10/25/2022
|
-0.60 / -8.96%
|
6.20
|
6.60
|
6.10
|
6.10
|
6.13
|
6.10
|
195,300
|
|
|
10/24/2022
|
-0.70 / -9.46%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.74
|
6.70
|
109,900
|
|
|
10/21/2022
|
-0.40 / -5.13%
|
7.70
|
7.70
|
7.20
|
7.40
|
7.39
|
7.40
|
95,000
|
|
|