SDVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	23.12	23.35	23.00	23.29	23.29	0.87%	111,730
Nov 20, 2024	22.90	23.09	22.90	23.09	22.93	0.52%	48,919
Nov 19, 2024	22.79	22.98	22.79	22.97	22.81	-0.56%	258,842
Nov 18, 2024	23.08	23.19	23.03	23.10	22.94	0.35%	71,411
Nov 15, 2024	23.19	23.22	22.95	23.02	22.86	-0.60%	102,639
Nov 14, 2024	23.40	23.40	23.05	23.16	23.00	-0.47%	82,269
Nov 13, 2024	23.53	23.56	23.26	23.27	23.11	-0.34%	107,964
Nov 12, 2024	23.49	23.59	23.29	23.35	23.19	-0.89%	80,985
Nov 11, 2024	23.39	23.64	23.39	23.56	23.40	1.25%	50,653
Nov 8, 2024	23.17	23.36	23.15	23.27	23.11	0.22%	154,153
Nov 7, 2024	23.48	23.48	23.22	23.22	23.06	-1.19%	46,629
Nov 6, 2024	23.19	23.53	22.98	23.50	23.34	6.19%	73,737
Nov 5, 2024	21.81	22.14	21.81	22.13	21.98	1.51%	250,043
Nov 4, 2024	21.82	21.99	21.77	21.80	21.65	0.28%	152,084
Nov 1, 2024	21.96	21.96	21.72	21.74	21.59	-0.37%	144,821
Oct 31, 2024	22.06	22.12	21.82	21.82	21.67	-0.86%	53,498
Oct 30, 2024	21.93	22.23	21.79	22.01	21.86	0.67%	107,355
Oct 29, 2024	22.07	22.07	21.71	21.86	21.71	-0.53%	41,328
Oct 28, 2024	21.87	22.02	21.80	21.98	21.83	1.24%	36,209
Oct 25, 2024	21.92	22.00	21.65	21.71	21.56	-0.91%	65,432
Oct 24, 2024	21.90	21.94	21.82	21.91	21.76	0.31%	15,118
Oct 23, 2024	21.95	22.00	21.70	21.84	21.69	-0.85%	40,524
Oct 22, 2024	22.20	22.20	21.91	22.03	21.88	-1.26%	37,964
Oct 21, 2024	22.71	22.71	22.27	22.31	22.00	-1.72%	41,393
Oct 18, 2024	22.89	22.89	22.61	22.70	22.38	-0.26%	31,889
Oct 17, 2024	22.75	22.78	22.63	22.76	22.44	0.57%	47,024
Oct 16, 2024	22.60	22.77	22.60	22.63	22.31	0.94%	69,894
Oct 15, 2024	22.49	22.73	22.42	22.42	22.10	-0.34%	19,191
Oct 14, 2024	22.35	22.50	22.31	22.50	22.18	0.70%	11,965
Oct 11, 2024	22.34	22.40	22.30	22.34	22.02	1.45%	32,534
Oct 10, 2024	21.89	22.02	21.89	22.02	21.71	-0.32%	25,519
Oct 9, 2024	21.99	22.16	21.98	22.09	21.78	0.64%	31,961
Oct 8, 2024	22.09	22.09	21.88	21.95	21.64	-0.23%	24,874
Oct 7, 2024	22.05	22.06	21.90	22.00	21.69	-0.45%	18,038
Oct 4, 2024	22.11	22.13	22.03	22.10	21.79	1.05%	21,419
Oct 3, 2024	21.75	21.88	21.59	21.87	21.56	0.09%	20,121
Oct 2, 2024	21.95	21.98	21.80	21.85	21.54	-0.14%	13,025
Oct 1, 2024	22.08	22.08	21.72	21.88	21.57	-0.82%	28,142
Sep 30, 2024	21.90	22.12	21.88	22.06	21.75	0.14%	42,586
Sep 27, 2024	22.04	22.21	21.98	22.03	21.72	0.55%	20,326
Sep 26, 2024	21.97	21.98	21.84	21.91	21.60	0.18%	53,735
Sep 25, 2024	22.05	22.12	21.84	21.87	21.41	-1.31%	70,326
Sep 24, 2024	22.17	22.25	22.11	22.16	21.69	0.27%	18,893
Sep 23, 2024	22.02	22.17	22.02	22.10	21.63	0.41%	31,257
Sep 20, 2024	22.15	22.17	21.94	22.01	21.54	-1.12%	279,118
Sep 19, 2024	22.18	22.28	21.95	22.26	21.79	2.25%	58,714
Sep 18, 2024	21.69	22.07	21.63	21.77	21.31	0.23%	28,775
Sep 17, 2024	21.50	21.85	21.50	21.72	21.26	1.07%	61,725
Sep 16, 2024	21.29	21.50	21.29	21.49	21.04	0.80%	59,992
Sep 13, 2024	21.05	21.32	21.05	21.32	20.87	1.81%	16,988
Sep 12, 2024	20.75	20.96	20.69	20.94	20.50	0.92%	45,102
Sep 11, 2024	20.63	20.76	20.28	20.75	20.31	-0.10%	27,031
Sep 10, 2024	20.86	20.86	20.60	20.77	20.33	-0.53%	23,888
Sep 9, 2024	20.79	21.03	20.78	20.88	20.44	0.48%	37,875
Sep 6, 2024	21.16	21.23	20.75	20.78	20.34	-1.33%	30,965
Sep 5, 2024	21.22	21.28	21.00	21.06	20.61	-0.89%	34,474
Sep 4, 2024	21.33	21.45	21.19	21.25	20.80	-0.61%	68,471
Sep 3, 2024	21.85	21.85	21.34	21.38	20.93	-2.64%	81,032
Aug 30, 2024	21.87	21.96	21.69	21.96	21.50	0.92%	16,567
Aug 29, 2024	21.89	21.94	21.70	21.76	21.30	0.46%	31,367
Aug 28, 2024	21.75	21.80	21.56	21.66	21.20	-0.28%	39,637
Aug 27, 2024	21.80	21.80	21.65	21.72	21.26	-0.64%	28,498
Aug 26, 2024	22.10	22.11	21.84	21.86	21.40	-0.02%	50,649
Aug 23, 2024	21.51	21.92	21.45	21.87	21.40	2.76%	24,449
Aug 22, 2024	21.47	21.47	21.24	21.28	20.83	-0.52%	39,089
Aug 21, 2024	21.27	21.40	21.23	21.39	20.94	0.56%	38,879
Aug 20, 2024	21.52	21.52	21.27	21.27	20.67	-1.14%	28,534
Aug 19, 2024	21.41	21.56	21.39	21.52	20.91	0.54%	27,617
Aug 16, 2024	21.33	21.47	21.23	21.40	20.80	0.28%	23,665
Aug 15, 2024	21.41	21.44	21.27	21.34	20.74	1.81%	21,918
Aug 14, 2024	21.03	21.03	20.91	20.96	20.37	-0.14%	32,030
Aug 13, 2024	20.86	21.02	20.78	20.99	20.40	1.05%	29,738
Aug 12, 2024	21.01	21.01	20.74	20.77	20.19	-0.72%	42,007
Aug 9, 2024	20.82	20.96	20.82	20.92	20.33	0.36%	16,623
Aug 8, 2024	20.73	20.86	20.68	20.85	20.26	2.27%	45,655
Aug 7, 2024	20.83	20.85	20.38	20.38	19.81	-1.15%	12,746
Aug 6, 2024	20.43	20.90	20.43	20.62	20.04	0.83%	35,804
Aug 5, 2024	20.25	20.61	20.10	20.45	19.88	-2.62%	74,011
Aug 2, 2024	21.32	21.32	20.89	21.00	20.41	-3.58%	20,248
Aug 1, 2024	22.61	22.61	21.65	21.78	21.17	-3.48%	83,837
Jul 31, 2024	22.55	22.80	22.41	22.57	21.93	0.61%	35,403
Jul 30, 2024	22.41	22.48	22.28	22.43	21.80	0.47%	44,762
Jul 29, 2024	22.54	22.54	22.26	22.33	21.70	-0.16%	67,180
Jul 26, 2024	22.23	22.41	22.19	22.36	21.73	1.59%	141,564
Jul 25, 2024	21.75	22.20	21.66	22.01	21.39	1.80%	38,394
Jul 24, 2024	21.97	22.00	21.61	21.62	21.01	-1.68%	42,421
Jul 23, 2024	21.87	22.06	21.87	21.99	21.37	-0.14%	85,675
Jul 22, 2024	21.90	22.05	21.66	22.02	21.25	0.91%	28,005
Jul 19, 2024	21.94	22.00	21.79	21.82	21.06	-0.85%	23,337
Jul 18, 2024	22.19	22.45	21.95	22.01	21.24	-0.72%	22,822
Jul 17, 2024	22.18	22.39	22.16	22.17	21.39	-0.58%	675,917
Jul 16, 2024	21.82	22.31	21.77	22.30	21.52	3.03%	95,279
Jul 15, 2024	21.55	21.83	21.55	21.65	20.89	1.10%	22,891
Jul 12, 2024	21.46	21.51	21.38	21.41	20.66	0.71%	40,612
Jul 11, 2024	20.90	21.30	20.90	21.26	20.52	2.56%	56,192
Jul 10, 2024	20.62	20.73	20.51	20.73	20.00	1.37%	22,193
Jul 9, 2024	20.41	20.58	20.41	20.45	19.73	-0.24%	65,200
Jul 8, 2024	20.59	20.59	20.44	20.50	19.78	0.47%	220,846
Jul 5, 2024	20.69	20.69	20.35	20.41	19.69	-1.28%	161,141
Jul 3, 2024	20.74	20.79	20.62	20.67	19.95	0.10%	46,183