|
Closing price on 7/14/2023
|
|
Open |
19.50 |
High |
22.70 |
Low |
19.20 |
Volume |
5,600 |
Split-adjusted Price |
22.00 |
|
|
SDU Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2023
|
+1.30 / +6.28%
|
19.50
|
22.70
|
19.20
|
22.00
|
19.75
|
22.00
|
5,600
|
|
7/13/2023
|
-2.30 / -10.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
100
|
|
7/12/2023
|
-2.50 / -9.80%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
23.00
|
1,700
|
|
7/11/2023
|
-2.80 / -9.89%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
200
|
|
7/10/2023
|
+2.50 / +9.69%
|
23.30
|
28.30
|
23.30
|
28.30
|
24.01
|
28.30
|
700
|
|
7/7/2023
|
+2.30 / +9.79%
|
21.20
|
25.80
|
21.20
|
25.80
|
21.39
|
25.80
|
23,500
|
|
7/6/2023
|
-2.60 / -9.96%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
500
|
|
7/5/2023
|
-2.90 / -10.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
200
|
|
7/4/2023
|
-3.20 / -9.94%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
100
|
|
7/3/2023
|
-3.50 / -9.80%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
100
|
|
6/30/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/29/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/28/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/27/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/26/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/23/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/22/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/21/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/20/2023
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
6/19/2023
|
-3.90 / -9.85%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
100
|
|
6/16/2023
|
-4.40 / -10.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
400
|
|
6/15/2023
|
-4.80 / -9.84%
|
48.80
|
48.80
|
44.00
|
44.00
|
44.43
|
44.00
|
7,300
|
|
6/14/2023
|
+4.40 / +9.91%
|
44.20
|
48.80
|
44.20
|
48.80
|
45.35
|
48.80
|
6,400
|
|
6/13/2023
|
+3.90 / +9.63%
|
38.50
|
44.50
|
36.50
|
44.40
|
38.69
|
44.40
|
29,600
|
|
6/12/2023
|
+3.60 / +9.76%
|
36.90
|
40.50
|
36.90
|
40.50
|
40.10
|
40.50
|
6,000
|
|
6/9/2023
|
+3.10 / +9.17%
|
33.80
|
37.10
|
33.80
|
36.90
|
36.07
|
36.90
|
14,100
|
|
6/8/2023
|
+3.00 / +9.74%
|
30.80
|
33.80
|
30.80
|
33.80
|
32.31
|
33.80
|
8,300
|
|
6/7/2023
|
+2.80 / +10.00%
|
25.20
|
30.80
|
25.20
|
30.80
|
26.86
|
30.80
|
5,900
|
|
6/6/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
6/5/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|