SDIV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 21.55 | 0.32 | 1.51% | 21.34 | 21.55 | 21.31 | 192,593 |
Mar 26 2024 | 21.23 | -0.25 | -1.16% | 21.52 | 21.52 | 21.23 | 241,166 |
Mar 25 2024 | 21.48 | 0.08 | 0.37% | 21.39 | 21.56 | 21.38 | 206,851 |
Mar 22 2024 | 21.40 | -0.30 | -1.38% | 21.63 | 21.63 | 21.39 | 135,748 |
Mar 21 2024 | 21.70 | 0.18 | 0.84% | 21.69 | 21.78 | 21.61 | 262,441 |
Mar 20 2024 | 21.52 | 0.28 | 1.32% | 21.24 | 21.578 | 21.19 | 299,092 |
Mar 19 2024 | 21.24 | 0.06 | 0.28% | 21.16 | 21.26 | 21.10 | 186,591 |
Mar 18 2024 | 21.18 | -0.08 | -0.38% | 21.30 | 21.31 | 21.13 | 170,264 |
Mar 15 2024 | 21.26 | 0.01 | 0.05% | 21.25 | 21.33 | 21.19 | 220,935 |
Mar 14 2024 | 21.25 | -0.24 | -1.12% | 21.52 | 21.52 | 21.17 | 198,833 |
Mar 13 2024 | 21.49 | 0.05 | 0.23% | 21.50 | 21.56 | 21.45 | 257,336 |
Mar 12 2024 | 21.44 | 0.02 | 0.09% | 21.45 | 21.45 | 21.3151 | 230,568 |
Mar 11 2024 | 21.42 | -0.06 | -0.28% | 21.43 | 21.4899 | 21.34 | 207,097 |
Mar 08 2024 | 21.48 | 0.06 | 0.28% | 21.46 | 21.62 | 21.4101 | 302,347 |
Mar 07 2024 | 21.42 | 0.19 | 0.89% | 21.32 | 21.46 | 21.32 | 215,156 |
Mar 06 2024 | 21.23 | 0.19 | 0.90% | 21.20 | 21.33 | 21.19 | 240,573 |
Mar 05 2024 | 21.04 | -0.23 | -1.08% | 21.11 | 21.13 | 21.0001 | 213,903 |
Mar 04 2024 | 21.27 | -0.17 | -0.79% | 21.36 | 21.38 | 21.26 | 229,433 |
Mar 01 2024 | 21.44 | 0.27 | 1.28% | 21.26 | 21.4405 | 21.205 | 269,969 |
Feb 29 2024 | 21.17 | 0.14 | 0.67% | 21.07 | 21.21 | 21.065 | 210,185 |
Feb 28 2024 | 21.03 | -0.13 | -0.61% | 21.09 | 21.09 | 20.97 | 226,341 |
Feb 27 2024 | 21.16 | 0.09 | 0.43% | 21.14 | 21.20 | 21.11 | 146,412 |
Feb 26 2024 | 21.07 | -0.21 | -0.99% | 21.25 | 21.25 | 21.03 | 177,440 |
Feb 23 2024 | 21.28 | -0.05 | -0.23% | 21.28 | 21.35 | 21.20 | 164,796 |
Feb 22 2024 | 21.33 | 0.11 | 0.52% | 21.37 | 21.3883 | 21.29 | 288,182 |
Feb 21 2024 | 21.22 | 0.14 | 0.66% | 21.15 | 21.2299 | 21.09 | 142,189 |
Feb 20 2024 | 21.08 | 0.01 | 0.05% | 21.16 | 21.18 | 21.0319 | 281,219 |
Feb 16 2024 | 21.07 | 0.08 | 0.38% | 20.97 | 21.14 | 20.92 | 159,821 |
Feb 15 2024 | 20.99 | 0.30 | 1.45% | 20.74 | 21.00 | 20.73 | 246,204 |
Feb 14 2024 | 20.69 | 0.17 | 0.83% | 20.63 | 20.71 | 20.60 | 281,606 |
Feb 13 2024 | 20.52 | -0.60 | -2.84% | 20.93 | 20.93 | 20.45 | 439,584 |
Feb 12 2024 | 21.12 | 0.26 | 1.25% | 20.86 | 21.1481 | 20.86 | 259,339 |
Feb 09 2024 | 20.86 | 0.01 | 0.05% | 20.83 | 20.87 | 20.65 | 263,952 |
Feb 08 2024 | 20.85 | -0.18 | -0.86% | 20.93 | 20.93 | 20.80 | 282,115 |
Feb 07 2024 | 21.03 | -0.23 | -1.08% | 21.27 | 21.27 | 20.95 | 272,995 |
Feb 06 2024 | 21.26 | 0.27 | 1.29% | 21.07 | 21.295 | 21.06 | 242,830 |
Feb 05 2024 | 20.99 | -0.43 | -2.01% | 21.10 | 21.10 | 20.83 | 341,779 |
Feb 02 2024 | 21.42 | -0.37 | -1.70% | 21.70 | 21.70 | 21.3314 | 369,675 |
Feb 01 2024 | 21.79 | 0.08 | 0.37% | 21.75 | 21.80 | 21.57 | 252,123 |
Jan 31 2024 | 21.71 | -0.35 | -1.59% | 22.00 | 22.0663 | 21.70 | 339,363 |
Jan 30 2024 | 22.06 | -0.16 | -0.72% | 22.20 | 22.20 | 21.97 | 235,170 |
Jan 29 2024 | 22.22 | -0.02 | -0.09% | 22.20 | 22.23 | 22.08 | 191,151 |
Jan 26 2024 | 22.24 | 0.08 | 0.36% | 22.20 | 22.2979 | 22.20 | 170,883 |
Jan 25 2024 | 22.16 | 0.17 | 0.77% | 22.12 | 22.20 | 22.0165 | 204,237 |
Jan 24 2024 | 21.99 | 0.13 | 0.59% | 22.18 | 22.22 | 21.965 | 202,001 |
Jan 23 2024 | 21.86 | 0.12 | 0.55% | 21.85 | 21.88 | 21.73 | 198,280 |
Jan 22 2024 | 21.74 | -0.06 | -0.28% | 21.72 | 21.85 | 21.67 | 272,829 |
Jan 19 2024 | 21.80 | 0.07 | 0.32% | 21.73 | 21.81 | 21.555 | 170,898 |
Jan 18 2024 | 21.73 | 0.10 | 0.46% | 21.71 | 21.7301 | 21.5833 | 141,464 |
Jan 17 2024 | 21.63 | -0.31 | -1.41% | 21.77 | 21.77 | 21.52 | 223,205 |
Jan 16 2024 | 21.94 | -0.41 | -1.83% | 22.25 | 22.25 | 21.90 | 224,552 |
Jan 12 2024 | 22.35 | 0.12 | 0.54% | 22.42 | 22.587 | 22.305 | 179,348 |
Jan 11 2024 | 22.23 | -0.11 | -0.49% | 22.27 | 22.33 | 22.04 | 310,864 |
Jan 10 2024 | 22.34 | 0.02 | 0.09% | 22.31 | 22.35 | 22.2559 | 157,348 |
Jan 09 2024 | 22.32 | -0.23 | -1.02% | 22.50 | 22.50 | 22.282 | 177,775 |
Jan 08 2024 | 22.55 | 0.05 | 0.22% | 22.42 | 22.55 | 22.265 | 268,788 |
Jan 05 2024 | 22.50 | 0.02 | 0.09% | 22.41 | 22.63 | 22.35 | 146,472 |
Jan 04 2024 | 22.48 | 0.04 | 0.18% | 22.53 | 22.59 | 22.46 | 184,298 |
Jan 03 2024 | 22.44 | -0.04 | -0.18% | 22.43 | 22.54 | 22.3228 | 331,765 |
Jan 02 2024 | 22.48 | -0.07 | -0.31% | 22.48 | 22.63 | 22.43 | 265,708 |
Dec 29 2023 | 22.55 | -0.11 | -0.49% | 22.79 | 22.79 | 22.50 | 265,824 |