|
Closing price on 7/3/2015
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
557,902 |
| Split-adjusted Price |
8.00 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
8.00
|
557,902
|
|
|
7/2/2015
|
+0.10 / +0.96%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.29
|
7.85
|
22,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.40
|
7.77
|
6,600
|
|
|
6/30/2015
|
-0.20 / -1.89%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.60
|
7.77
|
15,000
|
|
|
6/29/2015
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
7.92
|
2,300
|
|
|
6/26/2015
|
+0.30 / +2.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.70
|
8.22
|
2,080
|
|
|
6/25/2015
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.40
|
8.00
|
1,100
|
|
|
6/24/2015
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.00
|
100
|
|
|
6/23/2015
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.92
|
3,200
|
|
|
6/22/2015
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.77
|
200
|
|
|
6/19/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
8.00
|
6,800
|
|
|
6/18/2015
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.07
|
4,020
|
|
|
6/17/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.80
|
8.22
|
9,500
|
|
|
6/16/2015
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
10.80
|
11.01
|
8.07
|
655,800
|
|
|
6/15/2015
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.07
|
4,000
|
|
|
6/12/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.95
|
8.22
|
55,400
|
|
|
6/11/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
8.22
|
18,100
|
|
|
6/10/2015
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.96
|
8.15
|
57,000
|
|
|
6/9/2015
|
+0.60 / +5.66%
|
10.70
|
11.20
|
10.60
|
11.20
|
10.68
|
8.37
|
23,600
|
|
|
6/8/2015
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
11.00
|
7.92
|
56,000
|
|
|
6/5/2015
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.01
|
8.15
|
43,200
|
|
|
6/4/2015
|
+0.20 / +1.85%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.14
|
8.22
|
33,000
|
|
|
6/3/2015
|
-0.10 / -0.92%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.82
|
8.07
|
61,600
|
|
|
6/2/2015
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.95
|
8.15
|
34,600
|
|
|
6/1/2015
|
+0.40 / +3.85%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.81
|
8.07
|
44,100
|
|
|
5/29/2015
|
-1.00 / -8.77%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.71
|
7.77
|
62,600
|
|
|
5/28/2015
|
-0.10 / -0.87%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.00
|
8.52
|
27,600
|
|
|
5/27/2015
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.59
|
400
|
|
|
5/26/2015
|
-0.10 / -0.88%
|
11.50
|
12.40
|
11.30
|
11.30
|
11.51
|
8.45
|
110,800
|
|
|
5/25/2015
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.15
|
8.52
|
103,700
|
|
|