Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SDIS5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.44 | 0.11 | 3.30% | 3.35 | 3.48 | 3.33 | 0 |
| Jun 13 2024 | 3.33 | 0.20 | 6.39% | 3.25 | 3.34 | 3.18 | 0 |
| Jun 12 2024 | 3.13 | 0.12 | 3.99% | 3.21 | 3.22 | 3.06 | 0 |
| Jun 11 2024 | 3.01 | -0.10 | -3.22% | 2.95 | 3.05 | 2.93 | 0 |
| Jun 10 2024 | 3.11 | 0.02 | 0.65% | 3.13 | 3.24 | 3.11 | 0 |
| Jun 07 2024 | 3.09 | -0.03 | -0.96% | 3.10 | 3.23 | 3.00 | 0 |
| Jun 06 2024 | 3.12 | 0.08 | 2.63% | 3.10 | 3.18 | 3.08 | 400 |
| Jun 05 2024 | 3.04 | 0.08 | 2.70% | 2.82 | 3.15 | 2.805 | 0 |
| Jun 04 2024 | 2.96 | 0.11 | 3.86% | 2.91 | 3.06 | 2.905 | 0 |
| Jun 03 2024 | 2.85 | -0.04 | -1.21% | 2.73 | 2.945 | 2.69 | 0 |
| May 31 2024 | 2.885 | -0.24 | -7.53% | 3.11 | 3.12 | 2.87 | 0 |
| May 30 2024 | 3.12 | -0.05 | -1.58% | 3.39 | 3.39 | 3.07 | 0 |
| May 29 2024 | 3.17 | 0.20 | 6.55% | 3.07 | 3.19 | 3.04 | 0 |
| May 28 2024 | 2.975 | -0.19 | -5.85% | 3.07 | 3.20 | 2.975 | 0 |
| May 27 2024 | 3.16 | 0.05 | 1.61% | 3.11 | 3.24 | 3.07 | 400 |
| May 24 2024 | 3.11 | -0.08 | -2.51% | 3.30 | 3.30 | 3.10 | 0 |
| May 23 2024 | 3.19 | 0.34 | 11.73% | 2.935 | 3.19 | 2.91 | 66 |
| May 22 2024 | 2.855 | -0.01 | -0.35% | 2.935 | 2.98 | 2.84 | 0 |
| May 21 2024 | 2.865 | -0.08 | -2.55% | 2.935 | 2.955 | 2.865 | 0 |
| May 20 2024 | 2.94 | 0.04 | 1.55% | 2.89 | 2.955 | 2.87 | 0 |
| May 17 2024 | 2.895 | 0.08 | 2.84% | 2.88 | 2.91 | 2.825 | 0 |
| May 16 2024 | 2.815 | -0.22 | -7.10% | 2.945 | 3.02 | 2.80 | 66 |
| May 15 2024 | 3.03 | 0.38 | 14.12% | 2.635 | 3.09 | 2.55 | 0 |
| May 14 2024 | 2.655 | 0.08 | 3.11% | 2.59 | 2.68 | 2.585 | 0 |
| May 13 2024 | 2.575 | -0.04 | -1.34% | 2.60 | 2.625 | 2.505 | 0 |
| May 10 2024 | 2.61 | -0.03 | -0.95% | 2.58 | 2.64 | 2.51 | 0 |
| May 09 2024 | 2.635 | 0.02 | 0.96% | 2.66 | 2.675 | 2.575 | 0 |
| May 08 2024 | 2.61 | -0.04 | -1.32% | 2.66 | 2.68 | 2.53 | 0 |
| May 07 2024 | 2.645 | 0.78 | 41.44% | 1.77 | 2.685 | 1.655 | 0 |
| May 06 2024 | 1.87 | -0.24 | -11.16% | 2.03 | 2.03 | 1.84 | 0 |
| May 03 2024 | 2.105 | -0.16 | -7.06% | 2.185 | 2.185 | 2.01 | 0 |
| May 02 2024 | 2.265 | -0.02 | -0.88% | 2.315 | 2.36 | 2.225 | 0 |
| Apr 30 2024 | 2.285 | 0.15 | 7.03% | 2.24 | 2.30 | 2.20 | 0 |
| Apr 29 2024 | 2.135 | -0.07 | -2.95% | 2.115 | 2.17 | 2.07 | 0 |
| Apr 26 2024 | 2.20 | -0.02 | -0.90% | 2.14 | 2.25 | 2.11 | 0 |
| Apr 25 2024 | 2.22 | 0.15 | 6.99% | 2.045 | 2.35 | 2.02 | 70,600 |
| Apr 24 2024 | 2.075 | -0.03 | -1.43% | 2.06 | 2.105 | 2.03 | 0 |
| Apr 23 2024 | 2.105 | -0.13 | -5.82% | 2.235 | 2.24 | 2.08 | 0 |
| Apr 22 2024 | 2.235 | -0.02 | -0.89% | 2.145 | 2.25 | 2.11 | 40,000 |
| Apr 19 2024 | 2.255 | 0.22 | 10.81% | 2.28 | 2.455 | 2.19 | 88,600 |
| Apr 18 2024 | 2.035 | -0.04 | -1.69% | 2.105 | 2.145 | 2.03 | 0 |
| Apr 17 2024 | 2.07 | 0.04 | 1.97% | 2.065 | 2.08 | 2.00 | 0 |
| Apr 16 2024 | 2.03 | -0.03 | -1.46% | 2.17 | 2.19 | 2.025 | 0 |
| Apr 15 2024 | 2.06 | 0.04 | 2.23% | 2.03 | 2.065 | 1.925 | 0 |
| Apr 12 2024 | 2.015 | 0.19 | 10.41% | 1.785 | 2.055 | 1.76 | 0 |
| Apr 11 2024 | 1.825 | 0.05 | 3.11% | 1.78 | 1.84 | 1.73 | 0 |
| Apr 10 2024 | 1.77 | 0.05 | 3.21% | 1.70 | 1.85 | 1.68 | 0 |
| Apr 09 2024 | 1.715 | -0.04 | -2.00% | 1.745 | 1.77 | 1.71 | 0 |
| Apr 08 2024 | 1.75 | 0.05 | 2.94% | 1.685 | 1.775 | 1.675 | 0 |
| Apr 05 2024 | 1.70 | 0.13 | 7.94% | 1.765 | 1.835 | 1.685 | 0 |
| Apr 04 2024 | 1.575 | 0.13 | 8.92% | 1.69 | 1.705 | 1.575 | 3,000 |
| Apr 03 2024 | 1.446 | -0.07 | -4.87% | 1.442 | 1.505 | 1.401 | 1,000 |
| Apr 02 2024 | 1.52 | 0.09 | 5.92% | 1.53 | 1.64 | 1.51 | 0 |
| Mar 28 2024 | 1.435 | -0.15 | -9.18% | 1.54 | 1.56 | 1.384 | 0 |
| Mar 27 2024 | 1.58 | -0.11 | -6.51% | 1.59 | 1.59 | 1.476 | 0 |
| Mar 26 2024 | 1.69 | -0.02 | -1.17% | 1.635 | 1.695 | 1.605 | 0 |
| Mar 25 2024 | 1.71 | -0.20 | -10.47% | 1.795 | 1.865 | 1.65 | 0 |
| Mar 22 2024 | 1.91 | 0.04 | 2.14% | 1.85 | 1.92 | 1.835 | 0 |
| Mar 21 2024 | 1.87 | -0.07 | -3.36% | 1.825 | 1.91 | 1.815 | 0 |
| Mar 20 2024 | 1.935 | -0.09 | -4.21% | 2.04 | 2.09 | 1.925 | 24,600 |
| Mar 19 2024 | 2.02 | -0.04 | -1.70% | 2.105 | 2.165 | 2.015 | 24,667 |
