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 |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 10.445 | -0.06 | -0.57% | 10.49 | 10.60 | 10.305 | 100,443 |
| Dec 20 2024 | 10.505 | -0.10 | -0.90% | 10.61 | 10.635 | 10.43 | 71,984 |
| Dec 19 2024 | 10.60 | -0.21 | -1.90% | 10.935 | 10.935 | 10.60 | 45,891 |
| Dec 18 2024 | 10.805 | -0.25 | -2.26% | 11.055 | 11.10 | 10.805 | 54,015 |
| Dec 17 2024 | 11.055 | -0.21 | -1.86% | 11.17 | 11.265 | 11.055 | 59,730 |
| Dec 16 2024 | 11.265 | -0.23 | -2.00% | 11.31 | 11.445 | 11.22 | 58,800 |
| Dec 13 2024 | 11.495 | 0.06 | 0.57% | 11.415 | 11.56 | 11.365 | 39,668 |
| Dec 12 2024 | 11.43 | 0.01 | 0.09% | 11.405 | 11.675 | 11.38 | 47,863 |
| Dec 11 2024 | 11.42 | -0.10 | -0.83% | 11.42 | 11.725 | 11.355 | 43,118 |
| Dec 10 2024 | 11.515 | 0.05 | 0.44% | 11.395 | 11.535 | 11.345 | 51,763 |
| Dec 09 2024 | 11.465 | 0.03 | 0.22% | 11.30 | 11.71 | 11.30 | 88,617 |
| Dec 06 2024 | 11.44 | 0.08 | 0.75% | 11.295 | 11.52 | 11.29 | 97,092 |
| Dec 05 2024 | 11.355 | 0.15 | 1.29% | 11.295 | 11.47 | 11.125 | 127,281 |
| Dec 04 2024 | 11.21 | 0.22 | 1.96% | 10.855 | 11.395 | 10.855 | 80,539 |
| Dec 03 2024 | 10.995 | 0.19 | 1.76% | 10.845 | 11.20 | 10.80 | 98,748 |
| Dec 02 2024 | 10.805 | -0.39 | -3.48% | 10.98 | 11.045 | 10.48 | 177,293 |
| Nov 29 2024 | 11.195 | -0.20 | -1.71% | 11.26 | 11.40 | 11.14 | 49,383 |
| Nov 28 2024 | 11.39 | 0.13 | 1.11% | 11.295 | 11.395 | 11.22 | 36,923 |
| Nov 27 2024 | 11.265 | -0.04 | -0.31% | 11.19 | 11.395 | 11.19 | 25,189 |
| Nov 26 2024 | 11.30 | 0.06 | 0.49% | 11.18 | 11.32 | 11.085 | 35,253 |
| Nov 25 2024 | 11.245 | -0.05 | -0.44% | 11.28 | 11.35 | 11.20 | 60,924 |
| Nov 22 2024 | 11.295 | 0.14 | 1.26% | 11.24 | 11.415 | 11.195 | 34,828 |
| Nov 21 2024 | 11.155 | -0.29 | -2.53% | 11.32 | 11.425 | 11.105 | 53,529 |
| Nov 20 2024 | 11.445 | 0.10 | 0.88% | 11.445 | 11.49 | 11.25 | 28,984 |
| Nov 19 2024 | 11.345 | -0.02 | -0.18% | 11.365 | 11.56 | 11.25 | 62,207 |
| Nov 18 2024 | 11.365 | 0.02 | 0.13% | 11.47 | 11.61 | 11.205 | 43,348 |
| Nov 15 2024 | 11.35 | 0.47 | 4.27% | 10.94 | 11.56 | 10.78 | 79,582 |
| Nov 14 2024 | 10.885 | 0.11 | 0.97% | 10.65 | 10.975 | 10.55 | 63,115 |
| Nov 13 2024 | 10.78 | -0.40 | -3.53% | 10.995 | 11.185 | 10.70 | 75,411 |
| Nov 12 2024 | 11.175 | 0.01 | 0.09% | 11.165 | 11.25 | 11.045 | 43,693 |
| Nov 11 2024 | 11.165 | -0.03 | -0.27% | 11.245 | 11.315 | 11.07 | 41,053 |
| Nov 08 2024 | 11.195 | -0.52 | -4.44% | 11.705 | 11.835 | 11.145 | 64,636 |
| Nov 07 2024 | 11.715 | 0.14 | 1.17% | 11.605 | 11.995 | 11.605 | 37,030 |
| Nov 06 2024 | 11.58 | -0.26 | -2.15% | 11.83 | 12.015 | 11.57 | 42,427 |
| Nov 05 2024 | 11.835 | -0.19 | -1.54% | 12.09 | 12.305 | 11.605 | 87,284 |
| Nov 04 2024 | 12.02 | 0.86 | 7.71% | 11.05 | 12.49 | 11.05 | 212,172 |
| Nov 01 2024 | 11.16 | 0.07 | 0.68% | 11.185 | 11.285 | 11.075 | 17,575 |
| Oct 31 2024 | 11.085 | -0.20 | -1.77% | 11.20 | 11.28 | 11.07 | 26,168 |
| Oct 30 2024 | 11.285 | 0.04 | 0.36% | 11.315 | 11.315 | 11.135 | 25,418 |
| Oct 29 2024 | 11.245 | -0.09 | -0.75% | 11.23 | 11.48 | 11.19 | 36,454 |
| Oct 28 2024 | 11.33 | 0.24 | 2.21% | 11.165 | 11.395 | 11.12 | 56,166 |
| Oct 25 2024 | 11.085 | 0.07 | 0.64% | 10.78 | 11.235 | 10.70 | 53,287 |
| Oct 24 2024 | 11.015 | 0.15 | 1.38% | 10.865 | 11.255 | 10.865 | 68,026 |
| Oct 23 2024 | 10.865 | -0.18 | -1.63% | 11.085 | 11.18 | 10.86 | 65,795 |
| Oct 22 2024 | 11.045 | -0.05 | -0.45% | 11.07 | 11.135 | 10.95 | 57,224 |
| Oct 21 2024 | 11.095 | 0.18 | 1.60% | 11.045 | 11.15 | 10.905 | 38,244 |
| Oct 18 2024 | 10.92 | 0.34 | 3.21% | 10.575 | 11.10 | 10.575 | 87,013 |
| Oct 17 2024 | 10.58 | 0.07 | 0.71% | 10.505 | 10.75 | 10.505 | 51,859 |
| Oct 16 2024 | 10.505 | -0.01 | -0.05% | 10.505 | 10.63 | 10.39 | 45,124 |
| Oct 15 2024 | 10.51 | -0.28 | -2.59% | 10.77 | 10.81 | 10.50 | 68,904 |
| Oct 14 2024 | 10.79 | 0.06 | 0.61% | 10.715 | 10.795 | 10.665 | 30,639 |
| Oct 11 2024 | 10.725 | -0.09 | -0.83% | 10.96 | 10.965 | 10.665 | 32,802 |
| Oct 10 2024 | 10.815 | -0.09 | -0.83% | 10.945 | 10.95 | 10.80 | 32,142 |
| Oct 09 2024 | 10.905 | 0.13 | 1.16% | 10.805 | 11.01 | 10.805 | 33,911 |
| Oct 08 2024 | 10.78 | -0.32 | -2.88% | 11.105 | 11.105 | 10.69 | 112,968 |
| Oct 07 2024 | 11.10 | -0.06 | -0.49% | 11.055 | 11.155 | 11.005 | 56,745 |
| Oct 04 2024 | 11.155 | -0.10 | -0.84% | 11.28 | 11.325 | 11.01 | 62,161 |
| Oct 03 2024 | 11.25 | -0.32 | -2.77% | 11.25 | 11.315 | 10.78 | 101,670 |
| Oct 02 2024 | 11.57 | 0.14 | 1.18% | 11.425 | 11.785 | 11.425 | 41,675 |
| Oct 01 2024 | 11.435 | -0.02 | -0.13% | 11.49 | 11.65 | 11.39 | 47,985 |
| Sep 30 2024 | 11.45 | -0.44 | -3.70% | 11.805 | 12.00 | 11.38 | 64,677 |
| Sep 27 2024 | 11.89 | 0.65 | 5.78% | 11.245 | 12.055 | 11.245 | 170,403 |
