|
Closing price on 6/16/2022
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
14.30 |
| Volume |
190,800 |
| Split-adjusted Price |
14.30 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-1.50 / -9.49%
|
16.90
|
17.00
|
14.30
|
14.30
|
15.58
|
14.30
|
190,800
|
|
|
6/15/2022
|
-1.70 / -9.71%
|
17.50
|
17.90
|
15.80
|
15.80
|
16.34
|
15.80
|
183,900
|
|
|
6/14/2022
|
-0.40 / -2.23%
|
16.90
|
19.00
|
16.60
|
17.50
|
17.49
|
17.50
|
171,200
|
|
|
6/13/2022
|
-1.90 / -9.60%
|
19.00
|
19.10
|
17.90
|
17.90
|
18.20
|
17.90
|
248,500
|
|
|
6/10/2022
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.32
|
19.80
|
204,400
|
|
|
6/9/2022
|
-0.30 / -1.41%
|
21.30
|
21.40
|
21.00
|
21.00
|
21.23
|
21.00
|
1,087,000
|
|
|
6/8/2022
|
+0.30 / +1.43%
|
21.00
|
21.80
|
20.80
|
21.30
|
21.22
|
21.30
|
127,400
|
|
|
6/7/2022
|
+0.40 / +1.94%
|
20.60
|
21.40
|
19.60
|
21.00
|
20.49
|
21.00
|
206,200
|
|
|
6/6/2022
|
-1.10 / -5.07%
|
22.00
|
22.00
|
20.60
|
20.60
|
21.26
|
20.60
|
181,500
|
|
|
6/3/2022
|
-0.10 / -0.46%
|
21.50
|
22.40
|
20.80
|
21.70
|
21.36
|
21.70
|
243,600
|
|
|
6/2/2022
|
-1.10 / -4.80%
|
22.70
|
22.70
|
21.60
|
21.80
|
22.20
|
21.80
|
167,700
|
|
|
6/1/2022
|
-1.00 / -4.18%
|
23.80
|
24.10
|
22.60
|
22.90
|
23.10
|
22.90
|
187,700
|
|
|
5/31/2022
|
+1.10 / +4.82%
|
22.80
|
25.00
|
22.60
|
23.90
|
23.77
|
23.90
|
464,500
|
|
|
5/30/2022
|
+0.40 / +1.79%
|
22.50
|
22.90
|
22.00
|
22.80
|
22.57
|
22.80
|
209,800
|
|
|
5/27/2022
|
+0.20 / +0.90%
|
22.50
|
22.90
|
22.20
|
22.40
|
22.52
|
22.40
|
201,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.00
|
22.20
|
22.29
|
22.20
|
162,500
|
|
|
5/25/2022
|
+0.90 / +4.23%
|
21.40
|
22.80
|
21.40
|
22.20
|
22.16
|
22.20
|
149,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
21.10
|
21.60
|
20.00
|
21.30
|
20.93
|
21.30
|
114,700
|
|
|
5/23/2022
|
-0.70 / -3.18%
|
22.00
|
22.30
|
20.50
|
21.30
|
21.78
|
21.30
|
138,200
|
|
|
5/20/2022
|
+0.10 / +0.46%
|
22.10
|
23.00
|
21.60
|
22.00
|
22.15
|
22.00
|
135,500
|
|
|
5/19/2022
|
-0.70 / -3.10%
|
22.00
|
22.60
|
20.60
|
21.90
|
22.09
|
21.90
|
1,078,900
|
|
|
5/18/2022
|
-0.40 / -1.74%
|
23.10
|
24.40
|
22.60
|
22.60
|
23.36
|
22.60
|
169,800
|
|
|
5/17/2022
|
+1.90 / +9.00%
|
21.20
|
23.00
|
20.80
|
23.00
|
22.06
|
23.00
|
140,800
|
|
|
5/16/2022
|
+1.80 / +9.33%
|
19.30
|
21.20
|
19.00
|
21.10
|
20.83
|
21.10
|
172,000
|
|
|
5/13/2022
|
-1.90 / -8.96%
|
21.10
|
21.20
|
19.20
|
19.30
|
19.74
|
19.30
|
239,300
|
|
|
5/12/2022
|
-2.30 / -9.79%
|
23.50
|
23.50
|
21.20
|
21.20
|
22.28
|
21.20
|
125,800
|
|
|
5/11/2022
|
+0.70 / +3.07%
|
22.90
|
24.50
|
22.90
|
23.50
|
23.86
|
23.50
|
151,300
|
|
|
5/10/2022
|
+2.00 / +9.62%
|
20.70
|
22.80
|
19.10
|
22.80
|
21.77
|
22.80
|
210,900
|
|
|
5/9/2022
|
-2.30 / -9.96%
|
22.00
|
22.80
|
20.80
|
20.80
|
21.09
|
20.80
|
234,100
|
|
|
5/6/2022
|
-2.40 / -9.41%
|
25.50
|
25.50
|
23.00
|
23.10
|
23.89
|
23.10
|
164,700
|
|
|