Closing price on 3/9/2016
|
|
Open |
5.90 |
High |
6.10 |
Low |
5.90 |
Volume |
39,400 |
Split-adjusted Price |
6.10 |
|
|
SDA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
39,400
|
|
3/8/2016
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.70
|
6.10
|
5.87
|
6.10
|
61,000
|
|
3/7/2016
|
+0.40 / +7.14%
|
5.70
|
6.00
|
5.50
|
6.00
|
5.65
|
6.00
|
55,400
|
|
3/4/2016
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.94
|
5.60
|
59,300
|
|
3/3/2016
|
+0.10 / +1.69%
|
6.10
|
6.20
|
5.60
|
6.00
|
5.85
|
6.00
|
79,500
|
|
3/2/2016
|
-0.20 / -3.28%
|
5.70
|
6.10
|
5.70
|
5.90
|
6.02
|
5.90
|
12,228
|
|
3/1/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
28,500
|
|
2/29/2016
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.13
|
6.00
|
78,100
|
|
2/26/2016
|
+0.30 / +5.17%
|
6.00
|
6.10
|
5.70
|
6.10
|
5.98
|
6.10
|
73,933
|
|
2/25/2016
|
-0.40 / -6.45%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.95
|
5.80
|
21,176
|
|
2/24/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.60
|
6.20
|
5.75
|
6.20
|
39,000
|
|
2/23/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
34,100
|
|
2/22/2016
|
-0.20 / -3.17%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.17
|
6.10
|
63,933
|
|
2/19/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
51,900
|
|
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
|
|
|