|
Closing price on 2/26/2015
|
|
| Open |
8.30 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
36,700 |
| Split-adjusted Price |
6.65 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
+0.60 / +7.23%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.90
|
6.65
|
36,700
|
|
|
2/25/2015
|
-0.30 / -3.49%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
6.20
|
65,600
|
|
|
2/24/2015
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.43
|
3,100
|
|
|
2/13/2015
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
6.50
|
1,500
|
|
|
2/12/2015
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.20
|
1,000
|
|
|
2/11/2015
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.35
|
183
|
|
|
2/10/2015
|
-0.20 / -2.27%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
6.43
|
4,800
|
|
|
2/9/2015
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.20
|
8.80
|
8.80
|
6.58
|
9,100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
6.58
|
4,736
|
|
|
2/5/2015
|
+0.10 / +1.15%
|
8.00
|
8.90
|
8.00
|
8.80
|
8.80
|
6.58
|
15,300
|
|
|
2/4/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.50
|
28,906
|
|
|
2/3/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.50
|
0
|
|
|
2/2/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.50
|
16,800
|
|
|
1/30/2015
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.50
|
5,064
|
|
|
1/29/2015
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
6.73
|
53,700
|
|
|
1/28/2015
|
+0.10 / +1.15%
|
8.70
|
9.40
|
8.70
|
8.80
|
8.80
|
6.58
|
15,952
|
|
|
1/27/2015
|
-0.20 / -2.25%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
6.50
|
13,048
|
|
|
1/26/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
6.65
|
6,701
|
|
|
1/23/2015
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
6.65
|
20,100
|
|
|
1/22/2015
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
6.50
|
12,100
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
9.00
|
6.73
|
28,220
|
|
|
1/20/2015
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
6.73
|
33,310
|
|
|
1/19/2015
|
+0.30 / +3.41%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.80
|
69,128
|
|
|
1/16/2015
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
6.58
|
25,400
|
|
|
1/15/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
6.35
|
16,004
|
|
|
1/14/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
6.20
|
70,700
|
|
|
1/13/2015
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.13
|
14,514
|
|
|
1/12/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.90
|
25,048
|
|
|
1/9/2015
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
5.90
|
7,372
|
|
|
1/8/2015
|
-0.30 / -3.66%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
5.90
|
17,050
|
|
|