|
Closing price on 8/14/2015
|
|
| Open |
10.20 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
280,500 |
| Split-adjusted Price |
8.22 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2015
|
-0.30 / -2.65%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.41
|
8.22
|
280,500
|
|
|
8/13/2015
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.48
|
8.45
|
17,040
|
|
|
8/12/2015
|
-0.30 / -2.54%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.21
|
8.59
|
81,567
|
|
|
8/11/2015
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.80
|
8.82
|
1,182,675
|
|
|
8/10/2015
|
+0.70 / +6.31%
|
11.00
|
12.20
|
10.90
|
11.80
|
11.38
|
8.82
|
1,406,000
|
|
|
8/7/2015
|
+0.20 / +1.83%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.97
|
8.30
|
1,569,400
|
|
|
8/6/2015
|
+0.90 / +9.00%
|
10.90
|
11.00
|
9.00
|
10.90
|
10.76
|
8.15
|
248,511
|
|
|
8/5/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.47
|
0
|
|
|
8/4/2015
|
-1.00 / -9.09%
|
10.00
|
10.90
|
10.00
|
10.00
|
10.38
|
7.47
|
1,900
|
|
|
8/3/2015
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.82
|
8.22
|
92,894
|
|
|
7/31/2015
|
+0.50 / +4.90%
|
10.40
|
10.90
|
10.20
|
10.70
|
10.79
|
8.00
|
55,824
|
|
|
7/30/2015
|
-0.20 / -1.92%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.11
|
7.62
|
29,000
|
|
|
7/29/2015
|
+0.70 / +7.22%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.12
|
7.77
|
29,411
|
|
|
7/28/2015
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
10.20
|
7.25
|
30,022
|
|
|
7/27/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.62
|
1,900
|
|
|
7/24/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
7.62
|
15,900
|
|
|
7/23/2015
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.62
|
29,300
|
|
|
7/22/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.19
|
7.77
|
51,000
|
|
|
7/21/2015
|
+0.20 / +1.96%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.50
|
7.77
|
30,626
|
|
|
7/20/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
9.30
|
10.20
|
10.07
|
7.62
|
300
|
|
|
7/17/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.80
|
10.20
|
10.05
|
7.62
|
12,200
|
|
|
7/16/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.62
|
1,000
|
|
|
7/15/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.62
|
5,000
|
|
|
7/14/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
7.62
|
4,372
|
|
|
7/13/2015
|
-0.10 / -0.96%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.50
|
7.70
|
1,200
|
|
|
7/10/2015
|
-0.30 / -2.80%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.77
|
2,317
|
|
|
7/9/2015
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.10
|
10.70
|
10.19
|
8.00
|
70,200
|
|
|
7/8/2015
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.53
|
7.85
|
51,500
|
|
|
7/7/2015
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.85
|
110
|
|
|
7/6/2015
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.43
|
7.77
|
6,900
|
|
|