SDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	24.86	24.96	24.74	24.79	24.79	-0.28%	355,251
Jul 28, 2026	24.79	24.89	24.76	24.86	24.86	0.53%	238,037
Jul 27, 2026	24.73	24.79	24.67	24.73	24.73	-	244,645
Jul 24, 2026	24.73	24.89	24.69	24.73	24.73	-0.04%	222,447
Jul 23, 2026	24.89	24.90	24.67	24.74	24.74	-1.12%	374,438
Jul 22, 2026	25.01	25.09	24.95	25.02	25.02	0.60%	294,987
Jul 21, 2026	24.83	24.89	24.74	24.87	24.87	0.57%	321,884
Jul 20, 2026	24.97	24.97	24.69	24.73	24.73	-0.72%	246,854
Jul 17, 2026	24.97	25.05	24.83	24.91	24.91	-0.40%	292,877
Jul 16, 2026	24.87	25.06	24.82	25.01	25.01	0.81%	368,920
Jul 15, 2026	24.79	24.92	24.78	24.81	24.81	0.24%	294,889
Jul 14, 2026	24.66	24.80	24.66	24.75	24.75	0.94%	244,846
Jul 13, 2026	24.66	24.71	24.48	24.52	24.52	-0.33%	427,150
Jul 10, 2026	24.47	24.60	24.47	24.60	24.60	0.94%	495,673
Jul 9, 2026	24.27	24.43	24.21	24.37	24.37	0.21%	717,866
Jul 8, 2026	24.34	24.36	24.21	24.32	24.32	-0.33%	468,900
Jul 7, 2026	24.50	24.61	24.37	24.40	24.40	-0.25%	403,003
Jul 6, 2026	24.38	24.50	24.35	24.46	24.46	0.37%	498,927
Jul 2, 2026	24.55	24.69	24.42	24.55	24.37	0.99%	1,206,990
Jul 1, 2026	24.25	24.42	24.21	24.31	24.13	-0.53%	407,993
Jun 30, 2026	24.37	24.49	24.30	24.44	24.26	-	205,963
Jun 29, 2026	24.47	24.47	24.31	24.44	24.26	0.16%	444,912
Jun 26, 2026	24.15	24.46	24.14	24.40	24.22	0.66%	364,447
Jun 25, 2026	24.28	24.36	24.21	24.24	24.06	0.12%	265,088
Jun 24, 2026	24.24	24.29	24.13	24.21	24.03	-0.21%	329,588
Jun 23, 2026	24.09	24.28	24.05	24.26	24.08	0.04%	306,222
Jun 22, 2026	24.31	24.41	24.25	24.25	24.07	0.29%	452,448
Jun 18, 2026	24.24	24.28	24.18	24.18	24.00	-0.41%	443,681
Jun 17, 2026	24.67	24.73	24.22	24.28	24.10	-1.46%	348,481
Jun 16, 2026	24.72	24.77	24.63	24.64	24.46	-0.36%	283,844
Jun 15, 2026	25.00	25.10	24.72	24.73	24.55	-0.88%	661,025
Jun 12, 2026	24.82	25.02	24.82	24.95	24.77	0.32%	300,400
Jun 11, 2026	24.57	24.92	24.53	24.87	24.69	1.59%	1,535,307
Jun 10, 2026	24.48	24.64	24.47	24.48	24.30	-0.24%	566,720
Jun 9, 2026	24.57	24.67	24.34	24.54	24.36	0.53%	856,324
Jun 8, 2026	24.53	24.64	24.39	24.41	24.23	-0.49%	350,699
Jun 5, 2026	24.70	24.72	24.43	24.53	24.35	-1.05%	315,308
Jun 4, 2026	24.68	24.79	24.68	24.79	24.61	0.98%	293,492
Jun 3, 2026	24.83	24.83	24.53	24.55	24.37	-2.00%	485,703
Jun 2, 2026	25.13	25.24	25.10	25.23	24.87	0.12%	485,843
Jun 1, 2026	24.94	25.22	24.94	25.20	24.84	0.44%	840,447
May 29, 2026	25.12	25.14	25.02	25.09	24.73	-0.12%	276,715
May 28, 2026	25.13	25.19	25.04	25.12	24.76	-0.24%	297,607
May 27, 2026	25.19	25.27	25.14	25.18	24.82	-0.51%	387,888
May 26, 2026	25.25	25.33	25.18	25.31	24.95	0.64%	403,420
May 22, 2026	25.27	25.30	25.11	25.15	24.79	-1.26%	398,101
May 21, 2026	25.29	25.51	25.20	25.47	25.10	-0.20%	295,715
May 20, 2026	25.23	25.56	25.16	25.52	25.15	1.63%	1,160,640
May 19, 2026	25.20	25.24	25.09	25.11	24.75	-1.18%	264,067
May 18, 2026	25.27	25.43	25.22	25.41	25.04	0.71%	234,955