Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.96 | -0.02 | -0.25% | 8.10 | 8.25 | 7.83 | 214,804 |
| May 16 2024 | 7.98 | 0.28 | 3.64% | 7.58 | 8.39 | 7.58 | 208,370 |
| May 15 2024 | 7.70 | 0.60 | 8.45% | 7.20 | 7.82 | 7.20 | 205,635 |
| May 14 2024 | 7.10 | -0.61 | -7.91% | 7.80 | 8.00 | 7.04 | 288,461 |
| May 13 2024 | 7.71 | 0.19 | 2.53% | 7.69 | 7.91 | 7.56 | 287,151 |
| May 10 2024 | 7.52 | -0.10 | -1.31% | 7.85 | 7.93 | 7.51 | 215,860 |
| May 09 2024 | 7.62 | 0.11 | 1.46% | 7.50 | 8.00 | 7.50 | 278,235 |
| May 08 2024 | 7.51 | -0.76 | -9.19% | 8.05 | 8.195 | 7.31 | 266,038 |
| May 07 2024 | 8.27 | 0.37 | 4.68% | 7.71 | 8.45 | 7.71 | 275,988 |
| May 06 2024 | 7.90 | -0.29 | -3.54% | 8.15 | 8.35 | 7.50 | 282,542 |
| May 03 2024 | 8.19 | -0.31 | -3.65% | 8.62 | 8.76 | 8.13 | 260,330 |
| May 02 2024 | 8.50 | 0.79 | 10.25% | 7.74 | 8.76 | 7.53 | 276,416 |
| May 01 2024 | 7.71 | -0.20 | -2.53% | 8.21 | 8.21 | 7.70 | 306,345 |
| Apr 30 2024 | 7.91 | -0.39 | -4.70% | 8.25 | 8.31 | 7.70 | 368,230 |
| Apr 29 2024 | 8.30 | 0.67 | 8.78% | 7.65 | 8.88 | 7.60 | 522,949 |
| Apr 26 2024 | 7.63 | 0.44 | 6.12% | 7.11 | 7.77 | 7.11 | 254,795 |
| Apr 25 2024 | 7.19 | 0.02 | 0.28% | 7.02 | 7.61 | 7.02 | 235,357 |
| Apr 24 2024 | 7.17 | -0.38 | -5.03% | 7.60 | 7.70 | 7.00 | 312,116 |
| Apr 23 2024 | 7.55 | 0.32 | 4.43% | 7.29 | 7.62 | 7.20 | 340,819 |
| Apr 22 2024 | 7.23 | 0.14 | 1.97% | 7.05 | 7.32 | 7.04 | 236,830 |
| Apr 19 2024 | 7.09 | -0.08 | -1.12% | 7.04 | 7.51 | 7.03 | 207,311 |
| Apr 18 2024 | 7.17 | -0.13 | -1.78% | 7.21 | 7.55 | 7.04 | 204,642 |
| Apr 17 2024 | 7.30 | -0.20 | -2.67% | 7.67 | 7.9999 | 7.05 | 217,715 |
| Apr 16 2024 | 7.50 | 0.40 | 5.63% | 7.22 | 7.59 | 7.00 | 210,325 |
| Apr 15 2024 | 7.10 | 0.10 | 1.43% | 7.15 | 7.43 | 7.01 | 221,460 |
| Apr 12 2024 | 7.00 | -0.16 | -2.23% | 7.05 | 7.27 | 7.00 | 207,590 |
| Apr 11 2024 | 7.16 | 0.07 | 0.99% | 7.01 | 7.29 | 7.01 | 194,772 |
| Apr 10 2024 | 7.09 | -0.06 | -0.84% | 7.01 | 7.23 | 7.00 | 226,103 |
| Apr 09 2024 | 7.15 | -0.12 | -1.65% | 7.16 | 7.34 | 6.98 | 199,494 |
| Apr 08 2024 | 7.27 | 0.22 | 3.12% | 7.10 | 7.35 | 7.05 | 190,440 |
| Apr 05 2024 | 7.05 | -0.47 | -6.25% | 7.69 | 7.73 | 7.00 | 195,969 |
| Apr 04 2024 | 7.52 | -0.33 | -4.20% | 7.83 | 8.62 | 7.40 | 296,796 |
| Apr 03 2024 | 7.85 | -0.18 | -2.24% | 8.04 | 8.09 | 7.75 | 288,074 |
| Apr 02 2024 | 8.03 | 0.73 | 10.00% | 7.40 | 8.30 | 7.30 | 383,071 |
| Apr 01 2024 | 7.30 | -0.21 | -2.80% | 7.57 | 8.225 | 7.15 | 300,971 |
| Mar 28 2024 | 7.51 | 0.74 | 10.93% | 6.77 | 7.80 | 6.645 | 412,731 |
| Mar 27 2024 | 6.77 | 0.37 | 5.78% | 6.40 | 6.8899 | 6.40 | 291,223 |
| Mar 26 2024 | 6.40 | -0.26 | -3.90% | 6.72 | 6.97 | 6.35 | 312,617 |
| Mar 25 2024 | 6.66 | -0.17 | -2.49% | 6.83 | 7.00 | 6.60 | 320,280 |
| Mar 22 2024 | 6.83 | -0.17 | -2.43% | 6.88 | 7.05 | 6.7601 | 295,950 |
| Mar 21 2024 | 7.00 | 0.03 | 0.43% | 7.01 | 7.25 | 6.88 | 279,909 |
| Mar 20 2024 | 6.97 | 0.09 | 1.31% | 7.00 | 7.10 | 6.7901 | 263,409 |
| Mar 19 2024 | 6.88 | 0.28 | 4.24% | 6.56 | 6.91 | 6.40 | 300,722 |
| Mar 18 2024 | 6.60 | -0.30 | -4.35% | 6.90 | 6.90 | 6.40 | 308,687 |
| Mar 15 2024 | 6.90 | 0.12 | 1.77% | 6.64 | 6.90 | 6.37 | 323,190 |
| Mar 14 2024 | 6.78 | -0.45 | -6.22% | 7.13 | 7.29 | 6.52 | 403,352 |
| Mar 13 2024 | 7.23 | 0.24 | 3.43% | 6.87 | 7.46 | 6.7257 | 313,799 |
| Mar 12 2024 | 6.99 | 0.21 | 3.10% | 6.64 | 7.39 | 6.43 | 291,392 |
| Mar 11 2024 | 6.78 | 0.04 | 0.59% | 6.61 | 7.45 | 6.60 | 290,461 |
| Mar 08 2024 | 6.74 | 0.39 | 6.14% | 6.32 | 6.77 | 6.32 | 328,044 |
| Mar 07 2024 | 6.35 | -0.04 | -0.63% | 6.32 | 6.69 | 6.27 | 272,574 |
| Mar 06 2024 | 6.39 | 0.04 | 0.63% | 6.30 | 6.52 | 6.28 | 287,831 |
| Mar 05 2024 | 6.35 | 0.01 | 0.16% | 6.21 | 6.40 | 6.136 | 305,630 |
| Mar 04 2024 | 6.34 | -0.02 | -0.31% | 6.50 | 6.55 | 6.25 | 296,473 |
| Mar 01 2024 | 6.36 | 0.05 | 0.79% | 6.40 | 6.54 | 6.30 | 227,424 |
| Feb 29 2024 | 6.31 | 0.01 | 0.16% | 6.45 | 6.47 | 6.27 | 243,883 |
| Feb 28 2024 | 6.30 | -0.02 | -0.32% | 6.45 | 6.45 | 6.30 | 244,579 |
| Feb 27 2024 | 6.32 | 0.01 | 0.16% | 6.40 | 6.52 | 6.29 | 368,377 |
| Feb 26 2024 | 6.31 | 0.00 | 0.00% | 6.30 | 6.59 | 6.29 | 381,664 |
| Feb 23 2024 | 6.31 | -0.13 | -2.02% | 7.00 | 7.00 | 6.27 | 354,065 |
| Feb 22 2024 | 6.44 | -0.13 | -1.98% | 6.50 | 6.70 | 6.36 | 332,333 |
| Feb 21 2024 | 6.57 | 0.11 | 1.70% | 6.41 | 6.68 | 6.30 | 414,843 |
| Feb 20 2024 | 6.46 | 0.03 | 0.47% | 6.32 | 6.825 | 6.30 | 354,627 |
