Closing price on 7/13/2016
|
|
Open |
5.30 |
High |
5.50 |
Low |
5.20 |
Volume |
109,300 |
Split-adjusted Price |
5.50 |
|
|
SDP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2016
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.36
|
5.50
|
109,300
|
|
7/12/2016
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.20
|
5.40
|
5.35
|
5.40
|
49,000
|
|
7/11/2016
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
405,839
|
|
7/8/2016
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.80
|
5.00
|
158,947
|
|
7/7/2016
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.34
|
4.60
|
46,700
|
|
7/6/2016
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.28
|
4.40
|
57,720
|
|
7/5/2016
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.21
|
4.30
|
96,880
|
|
7/4/2016
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.13
|
4.30
|
77,600
|
|
7/1/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
27,200
|
|
6/30/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.10
|
4.00
|
7,200
|
|
6/29/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
12,200
|
|
6/28/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
13,480
|
|
6/27/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
17,300
|
|
6/24/2016
|
-0.20 / -4.76%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.92
|
4.00
|
57,450
|
|
6/23/2016
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
4.20
|
32,325
|
|
6/22/2016
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.12
|
4.10
|
19,100
|
|
6/21/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
33,100
|
|
6/20/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
33,200
|
|
6/17/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
21,802
|
|
6/16/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.09
|
4.10
|
22,200
|
|
6/15/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
39,903
|
|
6/14/2016
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
35,620
|
|
6/13/2016
|
+0.10 / +2.38%
|
4.50
|
4.50
|
4.10
|
4.30
|
4.23
|
4.30
|
31,300
|
|
6/10/2016
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.07
|
4.20
|
71,250
|
|
6/9/2016
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
3.90
|
17,400
|
|
6/8/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
46,300
|
|
6/7/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
1,610
|
|
6/6/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
49,302
|
|
6/3/2016
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
45,600
|
|
6/2/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
410
|
|
|