Closing price on 6/3/2024
|
|
Open |
6.10 |
High |
6.10 |
Low |
6.00 |
Volume |
146,200 |
Split-adjusted Price |
6.10 |
|
|
SDA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
146,200
|
|
5/31/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
50,400
|
|
5/30/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.01
|
6.10
|
49,000
|
|
5/29/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
46,000
|
|
5/28/2024
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.21
|
6.30
|
112,900
|
|
5/27/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
27,600
|
|
5/24/2024
|
-0.10 / -1.61%
|
6.30
|
6.30
|
5.90
|
6.10
|
5.98
|
6.10
|
99,000
|
|
5/23/2024
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
95,000
|
|
5/22/2024
|
+0.10 / +1.67%
|
6.00
|
6.30
|
5.90
|
6.10
|
6.07
|
6.10
|
92,900
|
|
5/21/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.93
|
6.00
|
58,100
|
|
5/20/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.15
|
6.10
|
79,400
|
|
5/17/2024
|
+0.40 / +7.02%
|
5.70
|
6.20
|
5.70
|
6.10
|
6.10
|
6.10
|
246,300
|
|
5/16/2024
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.72
|
5.70
|
64,700
|
|
5/15/2024
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.77
|
5.90
|
32,000
|
|
5/14/2024
|
-0.50 / -8.06%
|
6.10
|
6.20
|
5.60
|
5.70
|
5.76
|
5.70
|
207,600
|
|
5/13/2024
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.60
|
6.20
|
5.88
|
6.20
|
217,700
|
|
5/10/2024
|
+0.20 / +3.64%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.68
|
5.70
|
150,400
|
|
5/9/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
5.50
|
28,200
|
|
5/8/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.46
|
5.50
|
20,800
|
|
5/7/2024
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.48
|
5.50
|
26,200
|
|
5/6/2024
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.32
|
5.40
|
29,900
|
|
5/3/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.19
|
5.30
|
15,400
|
|
5/2/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.21
|
5.20
|
29,700
|
|
4/26/2024
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.30
|
5.20
|
31,800
|
|
4/25/2024
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.21
|
5.30
|
20,000
|
|
4/24/2024
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
68,200
|
|
4/23/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.22
|
5.30
|
26,100
|
|
4/22/2024
|
+0.20 / +3.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.28
|
5.30
|
12,500
|
|
4/19/2024
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.00
|
5.10
|
5.19
|
5.10
|
86,300
|
|
4/17/2024
|
-0.40 / -7.14%
|
5.60
|
5.70
|
5.20
|
5.20
|
5.37
|
5.20
|
60,300
|
|
|