|
Closing price on 8/24/2022
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
151,800 |
| Split-adjusted Price |
15.00 |
|
|
SDA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
-0.10 / -0.66%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.06
|
15.00
|
151,800
|
|
|
8/23/2022
|
+0.70 / +4.86%
|
14.10
|
15.40
|
13.80
|
15.10
|
14.71
|
15.10
|
294,800
|
|
|
8/22/2022
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.10
|
14.40
|
14.48
|
14.40
|
314,900
|
|
|
8/19/2022
|
-0.10 / -0.66%
|
15.10
|
15.50
|
14.90
|
15.00
|
15.20
|
15.00
|
251,600
|
|
|
8/18/2022
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.18
|
15.10
|
449,200
|
|
|
8/17/2022
|
-0.50 / -3.09%
|
16.10
|
16.30
|
15.50
|
15.70
|
16.01
|
15.70
|
322,500
|
|
|
8/16/2022
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.15
|
16.20
|
347,800
|
|
|
8/15/2022
|
-0.40 / -2.38%
|
16.90
|
17.00
|
16.30
|
16.40
|
16.54
|
16.40
|
373,000
|
|
|
8/12/2022
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.76
|
16.80
|
273,000
|
|
|
8/11/2022
|
+0.30 / +1.81%
|
16.80
|
17.70
|
16.70
|
16.90
|
17.08
|
16.90
|
929,000
|
|
|
8/10/2022
|
+0.10 / +0.61%
|
16.60
|
17.00
|
16.30
|
16.60
|
16.64
|
16.60
|
622,100
|
|
|
8/9/2022
|
+0.30 / +1.85%
|
16.30
|
17.20
|
16.30
|
16.50
|
16.75
|
16.50
|
466,300
|
|
|
8/8/2022
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.00
|
16.20
|
16.21
|
16.20
|
381,000
|
|
|
8/5/2022
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.60
|
16.10
|
15.99
|
16.10
|
185,200
|
|
|
8/4/2022
|
+0.20 / +1.25%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.10
|
16.20
|
253,300
|
|
|
8/3/2022
|
+0.20 / +1.27%
|
15.80
|
16.50
|
15.60
|
16.00
|
16.08
|
16.00
|
314,900
|
|
|
8/2/2022
|
+0.60 / +3.95%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.58
|
15.80
|
351,700
|
|
|
8/1/2022
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.80
|
15.20
|
15.06
|
15.20
|
158,300
|
|
|
7/29/2022
|
-0.50 / -3.23%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.24
|
15.00
|
100,000
|
|
|
7/28/2022
|
+1.00 / +6.90%
|
14.60
|
15.80
|
14.60
|
15.50
|
15.30
|
15.50
|
328,400
|
|
|
7/27/2022
|
+0.20 / +1.40%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.13
|
14.50
|
94,800
|
|
|
7/26/2022
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.48
|
14.30
|
117,700
|
|
|
7/25/2022
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.78
|
14.70
|
95,500
|
|
|
7/22/2022
|
-0.40 / -2.60%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.17
|
15.00
|
127,800
|
|
|
7/21/2022
|
-0.40 / -2.53%
|
16.00
|
16.00
|
15.10
|
15.40
|
15.50
|
15.40
|
146,200
|
|
|
7/20/2022
|
+0.10 / +0.64%
|
15.70
|
16.30
|
15.70
|
15.80
|
15.93
|
15.80
|
307,700
|
|
|
7/19/2022
|
+0.40 / +2.61%
|
15.30
|
16.40
|
14.50
|
15.70
|
15.32
|
15.70
|
254,600
|
|
|
7/18/2022
|
+0.10 / +0.66%
|
16.70
|
16.70
|
15.20
|
15.30
|
15.76
|
15.30
|
237,800
|
|
|
7/15/2022
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
14.84
|
15.20
|
321,200
|
|
|
7/14/2022
|
-0.10 / -0.71%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.70
|
13.90
|
112,300
|
|
|