Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 5.825 | -0.02 | -0.26% | 5.87 | 5.90 | 5.82 | 1,193,230 |
| May 14 2024 | 5.84 | -0.08 | -1.35% | 5.88 | 5.88 | 5.81 | 1,370,472 |
| May 13 2024 | 5.92 | 0.02 | 0.34% | 5.89 | 5.94 | 5.87 | 1,679,873 |
| May 10 2024 | 5.90 | 0.05 | 0.85% | 5.83 | 5.94 | 5.805 | 1,212,020 |
| May 09 2024 | 5.85 | 0.06 | 1.04% | 5.84 | 5.885 | 5.81 | 2,656,930 |
| May 08 2024 | 5.79 | 0.04 | 0.70% | 5.78 | 5.815 | 5.76 | 1,369,037 |
| May 07 2024 | 5.75 | 0.04 | 0.70% | 5.76 | 5.79 | 5.67 | 3,127,038 |
| May 06 2024 | 5.71 | 0.05 | 0.88% | 5.65 | 5.72 | 5.65 | 5,169,380 |
| May 03 2024 | 5.66 | 0.03 | 0.44% | 5.66 | 5.68 | 5.62 | 5,900,836 |
| May 02 2024 | 5.635 | 0.00 | 0.09% | 5.62 | 5.685 | 5.61 | 1,499,332 |
| May 01 2024 | 5.63 | -0.03 | -0.53% | 5.60 | 5.645 | 5.585 | 1,793,995 |
| Apr 30 2024 | 5.66 | -0.03 | -0.53% | 5.68 | 5.68 | 5.615 | 1,822,971 |
| Apr 29 2024 | 5.69 | 0.08 | 1.43% | 5.65 | 5.715 | 5.635 | 1,939,700 |
| Apr 26 2024 | 5.61 | -0.05 | -0.80% | 5.57 | 5.65 | 5.565 | 1,856,099 |
| Apr 24 2024 | 5.655 | -0.01 | -0.09% | 5.65 | 5.71 | 5.65 | 1,358,751 |
| Apr 23 2024 | 5.66 | 0.04 | 0.71% | 5.64 | 5.68 | 5.63 | 1,002,050 |
| Apr 22 2024 | 5.62 | 0.09 | 1.63% | 5.58 | 5.635 | 5.55 | 1,108,200 |
| Apr 19 2024 | 5.53 | -0.03 | -0.45% | 5.52 | 5.545 | 5.445 | 1,548,870 |
| Apr 18 2024 | 5.555 | -0.01 | -0.09% | 5.56 | 5.75 | 5.53 | 2,250,005 |
| Apr 17 2024 | 5.56 | 0.01 | 0.18% | 5.58 | 5.60 | 5.55 | 1,182,128 |
| Apr 16 2024 | 5.55 | -0.06 | -1.07% | 5.55 | 5.605 | 5.53 | 2,431,784 |
| Apr 15 2024 | 5.61 | -0.06 | -1.06% | 5.65 | 5.67 | 5.60 | 1,758,846 |
| Apr 12 2024 | 5.67 | -0.02 | -0.35% | 5.64 | 5.695 | 5.64 | 1,540,435 |
| Apr 11 2024 | 5.69 | -0.01 | -0.18% | 5.62 | 5.70 | 5.62 | 1,887,572 |
| Apr 10 2024 | 5.70 | -0.07 | -1.21% | 5.79 | 5.80 | 5.68 | 1,897,149 |
| Apr 09 2024 | 5.77 | 0.05 | 0.87% | 5.69 | 5.77 | 5.69 | 1,880,439 |
| Apr 08 2024 | 5.72 | 0.10 | 1.78% | 5.70 | 5.76 | 5.66 | 1,457,136 |
| Apr 05 2024 | 5.62 | -0.15 | -2.60% | 5.71 | 5.73 | 5.62 | 2,412,495 |
| Apr 04 2024 | 5.77 | 0.06 | 1.05% | 5.80 | 5.82 | 5.76 | 4,574,478 |
| Apr 03 2024 | 5.71 | -0.17 | -2.89% | 5.81 | 5.87 | 5.71 | 2,390,509 |
| Apr 02 2024 | 5.88 | 0.01 | 0.17% | 5.85 | 5.95 | 5.85 | 2,630,961 |
| Mar 28 2024 | 5.87 | 0.10 | 1.73% | 5.84 | 5.92 | 5.80 | 2,639,205 |
| Mar 27 2024 | 5.77 | 0.03 | 0.52% | 5.75 | 5.82 | 5.73 | 2,939,047 |
| Mar 26 2024 | 5.74 | -0.03 | -0.52% | 5.74 | 5.79 | 5.725 | 2,566,162 |
| Mar 25 2024 | 5.77 | 0.02 | 0.44% | 5.76 | 5.79 | 5.735 | 2,042,177 |
| Mar 22 2024 | 5.745 | 0.07 | 1.14% | 5.69 | 5.78 | 5.26 | 2,774,575 |
| Mar 21 2024 | 5.68 | 0.04 | 0.71% | 5.65 | 5.75 | 5.645 | 4,311,798 |
| Mar 20 2024 | 5.64 | -0.07 | -1.14% | 5.68 | 5.74 | 5.63 | 1,722,111 |
| Mar 19 2024 | 5.705 | -0.09 | -1.47% | 5.77 | 5.79 | 5.69 | 1,737,565 |
| Mar 18 2024 | 5.79 | -0.08 | -1.36% | 5.83 | 5.85 | 5.78 | 1,770,746 |
| Mar 15 2024 | 5.87 | 0.08 | 1.38% | 5.82 | 5.89 | 5.785 | 6,150,443 |
| Mar 14 2024 | 5.79 | 0.03 | 0.52% | 5.77 | 5.84 | 5.73 | 1,951,498 |
| Mar 13 2024 | 5.76 | 0.00 | 0.00% | 5.80 | 5.82 | 5.75 | 1,757,916 |
| Mar 12 2024 | 5.76 | 0.01 | 0.17% | 5.73 | 5.84 | 5.73 | 3,267,513 |
| Mar 11 2024 | 5.75 | -0.08 | -1.37% | 5.81 | 5.835 | 5.75 | 2,183,508 |
| Mar 07 2024 | 5.83 | 0.05 | 0.87% | 5.85 | 5.88 | 5.80 | 2,133,060 |
| Mar 06 2024 | 5.78 | 0.00 | 0.00% | 5.80 | 5.81 | 5.74 | 2,662,828 |
| Mar 05 2024 | 5.78 | 0.06 | 1.05% | 5.76 | 5.805 | 5.71 | 1,937,188 |
| Mar 04 2024 | 5.72 | 0.03 | 0.53% | 5.70 | 5.76 | 5.69 | 2,369,925 |
| Mar 03 2024 | 5.69 | -0.10 | -1.73% | 5.71 | 5.725 | 5.65 | 3,391,652 |
| Feb 29 2024 | 5.79 | -0.01 | -0.17% | 5.74 | 5.80 | 5.72 | 3,375,935 |
| Feb 28 2024 | 5.80 | 0.10 | 1.75% | 5.80 | 5.90 | 5.74 | 6,827,196 |
| Feb 27 2024 | 5.70 | -0.25 | -4.20% | 5.76 | 5.95 | 5.54 | 6,421,430 |
| Feb 26 2024 | 5.95 | 0.01 | 0.17% | 5.91 | 5.96 | 5.89 | 1,323,748 |
| Feb 25 2024 | 5.94 | 0.02 | 0.34% | 5.94 | 5.97 | 5.88 | 1,158,576 |
| Feb 22 2024 | 5.92 | -0.04 | -0.67% | 6.05 | 6.07 | 5.88 | 1,954,208 |
| Feb 21 2024 | 5.96 | -0.07 | -1.16% | 6.02 | 6.04 | 5.95 | 2,008,616 |
| Feb 20 2024 | 6.03 | 0.04 | 0.58% | 6.04 | 6.10 | 6.00 | 2,627,642 |
| Feb 19 2024 | 5.995 | 0.01 | 0.25% | 5.98 | 6.02 | 5.97 | 1,940,315 |
| Feb 18 2024 | 5.98 | 0.04 | 0.67% | 5.99 | 6.02 | 5.96 | 1,375,672 |
| Feb 15 2024 | 5.94 | -0.04 | -0.67% | 6.02 | 6.04 | 5.76 | 1,652,326 |
