|
Closing price on 2/18/2016
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
90,832 |
| Split-adjusted Price |
6.30 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.17
|
6.30
|
90,832
|
|
|
2/17/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.25
|
6.30
|
55,204
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
6.30
|
47,136
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
12,034
|
|
|
2/5/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.26
|
6.30
|
76,054
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.30
|
6.30
|
88,100
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.15
|
6.30
|
78,900
|
|
|
2/2/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
83,800
|
|
|
2/1/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.28
|
6.40
|
92,846
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.42
|
6.40
|
74,204
|
|
|
1/28/2016
|
-0.10 / -1.54%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.50
|
6.40
|
84,137
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
73,766
|
|
|
1/26/2016
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.00
|
6.50
|
6.36
|
6.50
|
198,300
|
|
|
1/25/2016
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.32
|
6.30
|
222,420
|
|
|
1/22/2016
|
-0.20 / -3.17%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.05
|
6.10
|
243,700
|
|
|
1/21/2016
|
-0.40 / -5.97%
|
6.70
|
6.80
|
6.30
|
6.30
|
6.59
|
6.30
|
248,288
|
|
|
1/20/2016
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.90
|
6.70
|
233,300
|
|
|
1/19/2016
|
+0.30 / +4.55%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.87
|
6.90
|
479,240
|
|
|
1/18/2016
|
-0.60 / -8.33%
|
6.60
|
7.10
|
6.60
|
6.60
|
7.09
|
6.60
|
75,700
|
|
|
1/15/2016
|
-0.40 / -5.26%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.50
|
7.20
|
44,900
|
|
|
1/14/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
82,732
|
|
|
1/13/2016
|
-0.20 / -2.56%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.62
|
7.60
|
62,333
|
|
|
1/12/2016
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.81
|
7.80
|
78,900
|
|
|
1/11/2016
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
7.80
|
84,000
|
|
|
1/8/2016
|
-0.10 / -1.23%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.75
|
8.00
|
80,943
|
|
|
1/7/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.04
|
8.10
|
91,300
|
|
|
1/6/2016
|
-0.30 / -3.61%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
81,100
|
|
|
1/5/2016
|
-0.20 / -2.35%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.15
|
8.30
|
82,000
|
|
|
1/4/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
7.80
|
8.50
|
8.07
|
8.50
|
101,728
|
|
|
12/31/2015
|
+0.60 / +7.59%
|
7.80
|
8.50
|
7.80
|
8.50
|
7.88
|
8.50
|
118,200
|
|
|