|
Closing price on 5/30/2014
|
|
| Open |
4.30 |
| High |
4.50 |
| Low |
4.20 |
| Volume |
78,850 |
| Split-adjusted Price |
4.40 |
|
|
SDD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.33
|
4.40
|
78,850
|
|
|
5/29/2014
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.45
|
4.40
|
247,927
|
|
|
5/28/2014
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.54
|
4.60
|
228,500
|
|
|
5/27/2014
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.20
|
4.70
|
4.51
|
4.70
|
534,568
|
|
|
5/26/2014
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.08
|
4.30
|
264,200
|
|
|
5/23/2014
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.06
|
4.20
|
253,525
|
|
|
5/22/2014
|
-0.30 / -6.82%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.26
|
4.10
|
347,858
|
|
|
5/21/2014
|
+0.40 / +10.00%
|
4.00
|
4.40
|
3.90
|
4.40
|
4.28
|
4.40
|
594,667
|
|
|
5/20/2014
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.92
|
4.00
|
382,460
|
|
|
5/19/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.74
|
3.70
|
330,210
|
|
|
5/16/2014
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.57
|
3.70
|
172,600
|
|
|
5/15/2014
|
-0.20 / -5.56%
|
3.60
|
3.80
|
3.30
|
3.40
|
3.50
|
3.40
|
185,800
|
|
|
5/14/2014
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.10
|
3.60
|
3.43
|
3.60
|
317,500
|
|
|
5/13/2014
|
-0.30 / -8.33%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
353,800
|
|
|
5/12/2014
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
224,733
|
|
|
5/9/2014
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.83
|
3.90
|
269,963
|
|
|
5/8/2014
|
-0.40 / -9.30%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.91
|
3.90
|
151,124
|
|
|
5/7/2014
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.26
|
4.30
|
150,605
|
|
|
5/6/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
287,030
|
|
|
5/5/2014
|
-0.20 / -4.35%
|
4.80
|
4.80
|
4.30
|
4.40
|
4.38
|
4.40
|
101,900
|
|
|
4/29/2014
|
+0.20 / +4.55%
|
4.00
|
4.70
|
4.00
|
4.60
|
4.55
|
4.60
|
95,200
|
|
|
4/28/2014
|
-0.40 / -8.33%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.61
|
4.40
|
102,763
|
|
|
4/25/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
78,390
|
|
|
4/24/2014
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.85
|
4.80
|
84,929
|
|
|
4/23/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.82
|
4.90
|
174,981
|
|
|
4/22/2014
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.40
|
4.90
|
4.73
|
4.90
|
228,910
|
|
|
4/21/2014
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.41
|
4.50
|
291,718
|
|
|
4/18/2014
|
-0.50 / -10.00%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.74
|
4.50
|
323,185
|
|
|
4/17/2014
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.93
|
5.00
|
246,627
|
|
|
4/16/2014
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.72
|
4.60
|
439,837
|
|
|