Closing price on 8/25/2020
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.60 |
Volume |
27,900 |
Split-adjusted Price |
4.80 |
|
|
SDA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2020
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
27,900
|
|
8/24/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.68
|
4.70
|
14,700
|
|
8/21/2020
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.10
|
4.70
|
4.34
|
4.70
|
31,000
|
|
8/20/2020
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.10
|
4.50
|
4.49
|
4.50
|
20,800
|
|
8/19/2020
|
+0.20 / +4.65%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.08
|
4.50
|
255,900
|
|
8/18/2020
|
-0.40 / -8.51%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.45
|
4.30
|
24,700
|
|
8/17/2020
|
-0.10 / -2.08%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.50
|
4.70
|
17,900
|
|
8/14/2020
|
-0.10 / -2.04%
|
4.70
|
4.80
|
4.50
|
4.80
|
4.77
|
4.80
|
4,700
|
|
8/13/2020
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.66
|
4.90
|
500
|
|
8/12/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1,300
|
|
8/11/2020
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.45
|
4.60
|
18,200
|
|
8/10/2020
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.20
|
4.50
|
4.28
|
4.50
|
72,800
|
|
8/7/2020
|
-0.10 / -2.13%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.41
|
4.60
|
15,500
|
|
8/6/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
200
|
|
8/5/2020
|
+0.40 / +9.30%
|
4.00
|
4.70
|
4.00
|
4.70
|
4.41
|
4.70
|
34,900
|
|
8/4/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.01
|
4.30
|
14,800
|
|
8/3/2020
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.06
|
4.30
|
500
|
|
7/31/2020
|
+0.30 / +7.50%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.01
|
4.30
|
19,000
|
|
7/30/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
22,700
|
|
7/29/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
22,600
|
|
7/28/2020
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
14,000
|
|
7/27/2020
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
46,800
|
|
7/24/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
23,600
|
|
7/23/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
21,900
|
|
7/22/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
22,600
|
|
7/21/2020
|
-0.10 / -2.50%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.72
|
3.90
|
32,200
|
|
7/20/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.85
|
4.00
|
120,600
|
|
7/17/2020
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.96
|
4.00
|
26,800
|
|
7/16/2020
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
204,000
|
|
7/15/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
900
|
|
|