Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SDCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 19.08 | -0.03 | -0.16% | 19.07 | 19.10 | 19.035 | 4,064 |
| May 15 2024 | 19.11 | 0.13 | 0.71% | 19.00 | 19.1499 | 19.00 | 2,216 |
| May 14 2024 | 18.975 | 0.11 | 0.58% | 18.93 | 18.975 | 18.93 | 1,046 |
| May 13 2024 | 18.8651 | -0.17 | -0.92% | 19.06 | 19.09 | 18.8563 | 6,684 |
| May 10 2024 | 19.04 | -0.04 | -0.18% | 19.0626 | 19.09 | 19.04 | 3,076 |
| May 09 2024 | 19.075 | 0.09 | 0.50% | 19.02 | 19.10 | 19.02 | 4,974 |
| May 08 2024 | 18.9801 | -0.11 | -0.58% | 18.89 | 19.01 | 18.89 | 3,659 |
| May 07 2024 | 19.09 | 0.13 | 0.66% | 19.015 | 19.15 | 19.015 | 3,836 |
| May 06 2024 | 18.9649 | 0.07 | 0.40% | 18.95 | 19.00 | 18.93 | 12,134 |
| May 03 2024 | 18.89 | 0.16 | 0.85% | 18.86 | 18.93 | 18.79 | 7,957 |
| May 02 2024 | 18.7301 | -0.09 | -0.50% | 18.74 | 18.74 | 18.685 | 1,020 |
| May 01 2024 | 18.8249 | -0.30 | -1.54% | 18.95 | 18.97 | 18.78 | 1,378 |
| Apr 30 2024 | 19.12 | -0.38 | -1.95% | 19.29 | 19.29 | 19.12 | 1,972 |
| Apr 29 2024 | 19.5001 | -0.08 | -0.41% | 19.65 | 19.65 | 19.42 | 11,244 |
| Apr 26 2024 | 19.58 | -0.07 | -0.36% | 19.67 | 19.67 | 19.58 | 7,070 |
| Apr 25 2024 | 19.65 | 0.05 | 0.28% | 19.59 | 19.65 | 19.535 | 1,153 |
| Apr 24 2024 | 19.5951 | 0.08 | 0.39% | 19.50 | 19.65 | 19.50 | 2,484 |
| Apr 23 2024 | 19.5199 | -0.18 | -0.89% | 19.33 | 19.57 | 19.33 | 204,616 |
| Apr 22 2024 | 19.695 | -0.21 | -1.06% | 19.68 | 19.7599 | 19.6301 | 3,370 |
| Apr 19 2024 | 19.905 | 0.23 | 1.14% | 19.73 | 19.95 | 19.73 | 9,079 |
| Apr 18 2024 | 19.68 | 0.16 | 0.83% | 19.62 | 19.7083 | 19.5658 | 9,894 |
| Apr 17 2024 | 19.5188 | -0.04 | -0.21% | 19.54 | 19.72 | 19.5188 | 1,610 |
| Apr 16 2024 | 19.5599 | -0.20 | -1.00% | 19.68 | 19.68 | 19.50 | 211,746 |
| Apr 15 2024 | 19.757 | 0.13 | 0.67% | 19.74 | 19.79 | 19.68 | 4,503 |
| Apr 12 2024 | 19.6249 | 0.07 | 0.35% | 19.85 | 19.91 | 19.56 | 4,246 |
| Apr 11 2024 | 19.5567 | -0.06 | -0.30% | 19.64 | 19.64 | 19.48 | 3,419 |
| Apr 10 2024 | 19.615 | 0.09 | 0.46% | 19.52 | 19.65 | 19.50 | 10,928 |
| Apr 09 2024 | 19.525 | 0.08 | 0.44% | 19.55 | 19.58 | 19.50 | 6,669 |
| Apr 08 2024 | 19.44 | -0.05 | -0.23% | 19.59 | 19.59 | 19.42 | 2,648 |
| Apr 05 2024 | 19.485 | 0.06 | 0.33% | 19.43 | 19.57 | 19.39 | 4,534 |
| Apr 04 2024 | 19.42 | 0.11 | 0.54% | 19.33 | 19.42 | 19.26 | 4,978 |
| Apr 03 2024 | 19.315 | 0.11 | 0.57% | 19.27 | 19.315 | 19.27 | 1,693 |
| Apr 02 2024 | 19.205 | 0.10 | 0.55% | 19.20 | 19.2056 | 19.13 | 2,913 |
| Apr 01 2024 | 19.10 | 0.17 | 0.92% | 19.02 | 19.12 | 19.02 | 9,569 |
| Mar 28 2024 | 18.9261 | 0.08 | 0.43% | 18.86 | 18.959 | 18.86 | 9,608 |
| Mar 27 2024 | 18.8451 | 0.00 | -0.02% | 18.73 | 18.8451 | 18.70 | 4,063 |
| Mar 26 2024 | 18.8489 | -0.01 | -0.06% | 18.94 | 18.95 | 18.7904 | 5,938 |
| Mar 25 2024 | 18.86 | 0.24 | 1.29% | 18.74 | 18.88 | 18.74 | 6,532 |
| Mar 22 2024 | 18.6199 | -0.05 | -0.27% | 18.69 | 18.69 | 18.6168 | 838 |
| Mar 21 2024 | 18.67 | 0.08 | 0.43% | 18.71 | 18.71 | 18.52 | 1,172 |
| Mar 20 2024 | 18.5904 | 0.00 | 0.00% | 18.45 | 18.6389 | 18.45 | 1,317 |
| Mar 19 2024 | 18.5901 | -0.19 | -1.01% | 18.62 | 18.62 | 18.54 | 2,108 |
| Mar 18 2024 | 18.7801 | 0.09 | 0.48% | 18.75 | 18.82 | 18.6813 | 12,172 |
| Mar 15 2024 | 18.69 | 0.19 | 1.03% | 18.58 | 18.72 | 18.58 | 11,793 |
| Mar 14 2024 | 18.50 | 0.13 | 0.69% | 18.45 | 18.51 | 18.45 | 2,733 |
| Mar 13 2024 | 18.3736 | 0.15 | 0.84% | 18.30 | 18.40 | 18.30 | 1,933 |
| Mar 12 2024 | 18.2199 | 0.02 | 0.14% | 18.16 | 18.27 | 18.16 | 4,938 |
| Mar 11 2024 | 18.195 | 0.22 | 1.20% | 18.05 | 18.22 | 18.05 | 16,672 |
| Mar 08 2024 | 17.98 | -0.16 | -0.88% | 18.02 | 18.02 | 17.97 | 2,229 |
| Mar 07 2024 | 18.14 | 0.18 | 1.00% | 18.08 | 18.19 | 18.08 | 3,352 |
| Mar 06 2024 | 17.9599 | 0.23 | 1.30% | 17.97 | 18.04 | 17.92 | 4,514 |
| Mar 05 2024 | 17.73 | -0.18 | -1.03% | 17.79 | 17.85 | 17.72 | 5,907 |
| Mar 04 2024 | 17.9149 | 0.08 | 0.48% | 17.96 | 18.02 | 17.90 | 5,077 |
| Mar 01 2024 | 17.83 | -0.05 | -0.28% | 17.85 | 17.91 | 17.83 | 4,256 |
| Feb 29 2024 | 17.8799 | -0.02 | -0.11% | 17.83 | 17.9293 | 17.78 | 4,417 |
| Feb 28 2024 | 17.90 | -0.14 | -0.77% | 18.00 | 18.00 | 17.90 | 5,051 |
| Feb 27 2024 | 18.039 | 0.07 | 0.41% | 18.02 | 18.08 | 18.01 | 4,294 |
| Feb 26 2024 | 17.9647 | 0.12 | 0.65% | 17.93 | 17.99 | 17.855 | 10,663 |
| Feb 23 2024 | 17.8483 | -0.01 | -0.04% | 17.83 | 17.8483 | 17.80 | 3,160 |
| Feb 22 2024 | 17.855 | -0.10 | -0.58% | 17.79 | 18.07 | 17.79 | 1,806 |
| Feb 21 2024 | 17.9595 | 0.19 | 1.07% | 17.91 | 17.9595 | 17.91 | 1,726 |
| Feb 20 2024 | 17.7699 | 0.00 | 0.03% | 17.83 | 17.83 | 17.73 | 2,094 |
