|
Closing price on 3/22/2017
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.00 |
| Volume |
129,600 |
| Split-adjusted Price |
6.40 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.16
|
6.40
|
129,600
|
|
|
3/21/2017
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.25
|
6.40
|
38,115
|
|
|
3/20/2017
|
-0.60 / -8.82%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.31
|
6.20
|
143,800
|
|
|
3/17/2017
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.96
|
6.80
|
36,200
|
|
|
3/16/2017
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.96
|
7.00
|
222,415
|
|
|
3/15/2017
|
0.00 / 0.00%
|
7.20
|
7.90
|
7.10
|
7.20
|
7.58
|
7.20
|
236,800
|
|
|
3/14/2017
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.40
|
7.20
|
6.97
|
7.20
|
212,700
|
|
|
3/13/2017
|
+0.60 / +10.00%
|
6.00
|
6.60
|
5.90
|
6.60
|
6.52
|
6.60
|
596,430
|
|
|
3/10/2017
|
+0.30 / +5.26%
|
5.50
|
6.00
|
5.40
|
6.00
|
5.89
|
6.00
|
61,600
|
|
|
3/9/2017
|
-0.10 / -1.72%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.74
|
5.70
|
107,100
|
|
|
3/8/2017
|
+0.10 / +1.75%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.70
|
5.80
|
474,300
|
|
|
3/7/2017
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
42,700
|
|
|
3/6/2017
|
+0.40 / +8.33%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.05
|
5.20
|
110,600
|
|
|
3/3/2017
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
143,009
|
|
|
3/2/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.61
|
4.70
|
53,200
|
|
|
3/1/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.61
|
4.70
|
93,500
|
|
|
2/28/2017
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.62
|
4.70
|
24,700
|
|
|
2/27/2017
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.53
|
4.60
|
30,280
|
|
|
2/24/2017
|
-0.30 / -6.38%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.51
|
4.40
|
25,000
|
|
|
2/23/2017
|
+0.30 / +6.82%
|
4.30
|
4.80
|
4.30
|
4.70
|
4.61
|
4.70
|
130,420
|
|
|
2/22/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.48
|
4.40
|
12,601
|
|
|
2/21/2017
|
+0.30 / +7.14%
|
4.30
|
4.60
|
4.20
|
4.50
|
4.41
|
4.50
|
81,900
|
|
|
2/20/2017
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.16
|
4.20
|
16,120
|
|
|
2/17/2017
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.14
|
4.10
|
13,000
|
|
|
2/16/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.22
|
4.30
|
16,200
|
|
|
2/15/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
4.30
|
16,420
|
|
|
2/14/2017
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.17
|
4.20
|
27,600
|
|
|
2/13/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.28
|
4.30
|
29,600
|
|
|
2/10/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.26
|
4.30
|
16,200
|
|
|
2/9/2017
|
-0.10 / -2.27%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.28
|
4.30
|
14,900
|
|
|