|
Closing price on 5/5/2017
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.40 |
| Volume |
32,310 |
| Split-adjusted Price |
4.50 |
|
|
SDP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.54
|
4.50
|
32,310
|
|
|
5/4/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.40
|
4.70
|
4.65
|
4.70
|
14,550
|
|
|
5/3/2017
|
-0.30 / -6.00%
|
4.80
|
4.90
|
4.50
|
4.70
|
4.73
|
4.70
|
65,200
|
|
|
4/28/2017
|
-0.40 / -7.41%
|
5.20
|
5.20
|
4.90
|
5.00
|
5.08
|
5.00
|
279,900
|
|
|
4/27/2017
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
9,260
|
|
|
4/26/2017
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
54,000
|
|
|
4/25/2017
|
-0.40 / -7.14%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.29
|
5.20
|
57,500
|
|
|
4/24/2017
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.42
|
5.60
|
29,000
|
|
|
4/21/2017
|
-0.50 / -8.62%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.58
|
5.30
|
170,900
|
|
|
4/20/2017
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
6.10
|
5.80
|
76,800
|
|
|
4/19/2017
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.18
|
6.10
|
99,400
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
6.40
|
22,860
|
|
|
4/17/2017
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.39
|
6.40
|
127,300
|
|
|
4/14/2017
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.70
|
6.40
|
71,400
|
|
|
4/13/2017
|
-0.10 / -1.47%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.54
|
6.70
|
52,200
|
|
|
4/12/2017
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.79
|
6.80
|
45,100
|
|
|
4/11/2017
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.83
|
6.90
|
9,600
|
|
|
4/10/2017
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.50
|
7.00
|
6.73
|
7.00
|
36,400
|
|
|
4/7/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.71
|
6.80
|
36,039
|
|
|
4/5/2017
|
-0.50 / -6.85%
|
7.20
|
7.30
|
6.80
|
6.80
|
7.01
|
6.80
|
140,400
|
|
|
4/4/2017
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.20
|
7.30
|
84,100
|
|
|
4/3/2017
|
+0.50 / +7.25%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.18
|
7.40
|
182,900
|
|
|
3/31/2017
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.80
|
6.90
|
6.97
|
6.90
|
66,760
|
|
|
3/30/2017
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.97
|
7.00
|
313,715
|
|
|
3/29/2017
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.18
|
6.40
|
121,879
|
|
|
3/28/2017
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.25
|
6.30
|
91,900
|
|
|
3/27/2017
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.62
|
6.50
|
46,000
|
|
|
3/24/2017
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
42,300
|
|
|
3/23/2017
|
+0.30 / +4.69%
|
6.40
|
6.90
|
6.30
|
6.70
|
6.48
|
6.70
|
121,800
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.16
|
6.40
|
129,600
|
|
|