Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Diversified Opportunities Inc (NY: SDI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.45 18.31 16.22 17.02 20,505 +0.52(+3.15%)
Oct 30, 2018 16.32 16.50 16.32 16.50 1,259 +0.10(+0.61%)
Oct 29, 2018 16.55 16.65 16.40 16.40 7,570 +0.10(+0.61%)
Oct 26, 2018 16.36 16.36 16.25 16.30 5,800 +0.04(+0.25%)
Oct 25, 2018 16.05 16.92 16.00 16.26 29,900 +0.21(+1.31%)
Oct 24, 2018 16.41 16.61 16.05 16.05 1,769 -0.52(-3.12%)
Oct 23, 2018 15.62 16.84 15.62 16.57 5,235 -0.33(-1.93%)
Oct 22, 2018 16.11 17.00 16.11 16.89 11,442 +0.47(+2.87%)
Oct 19, 2018 15.58 16.75 15.58 16.42 24,100 +0.09(+0.54%)
Oct 18, 2018 16.75 16.75 16.33 16.33 8,537 -0.59(-3.48%)
Oct 17, 2018 16.48 16.92 16.48 16.92 11,119 +0.48(+2.92%)
Oct 16, 2018 16.23 16.70 16.01 16.44 21,639 +0.16(+0.98%)
Oct 15, 2018 15.50 17.41 15.50 16.28 8,118 +0.44(+2.78%)
Oct 12, 2018 15.84 15.84 15.84 15.84 100 +0.00(+0.00%)
Oct 11, 2018 15.58 16.23 15.58 15.84 862 +0.14(+0.89%)
Oct 10, 2018 16.33 16.33 15.50 15.70 19,990 -0.92(-5.54%)
Oct 09, 2018 16.62 17.14 16.62 16.62 67,179 -0.33(-1.95%)
Oct 08, 2018 16.42 16.95 16.40 16.95 26,597 +0.86(+5.34%)
Oct 05, 2018 16.00 16.24 15.82 16.09 7,800 -0.16(-0.98%)
Oct 04, 2018 16.43 16.43 16.07 16.25 1,279 -0.18(-1.10%)
Oct 03, 2018 16.35 16.43 15.81 16.43 23,438 +0.20(+1.23%)
Oct 02, 2018 16.02 16.29 15.80 16.23 13,569 +0.47(+2.98%)
Oct 01, 2018 15.60 16.30 15.60 15.76 14,633 -0.69(-4.19%)
Sep 28, 2018 15.74 16.45 15.74 16.45 17,400 +0.71(+4.51%)
Sep 27, 2018 15.90 16.22 15.51 15.74 8,064 +0.04(+0.25%)
Sep 26, 2018 15.50 15.94 15.50 15.70 7,000 -0.41(-2.55%)
Sep 25, 2018 16.02 16.11 15.55 16.11 6,905 +0.20(+1.26%)
Sep 24, 2018 16.45 16.50 15.70 15.91 8,368 -0.46(-2.81%)
Sep 21, 2018 16.72 17.10 16.37 16.37 17,100 -0.48(-2.85%)
Sep 20, 2018 17.14 17.14 16.85 16.85 4,467 -0.28(-1.63%)
Sep 19, 2018 16.87 17.15 16.83 17.13 5,569 +0.48(+2.88%)
Sep 18, 2018 17.27 17.27 15.94 16.65 5,031 -0.84(-4.80%)
Sep 17, 2018 17.19 17.52 16.30 17.49 67,704 +0.84(+5.06%)
Sep 14, 2018 16.50 16.66 16.18 16.65 27,200 +0.23(+1.40%)
Sep 13, 2018 16.66 16.66 16.25 16.42 15,053 -0.24(-1.46%)
Sep 12, 2018 16.60 16.66 16.25 16.66 94,043 +0.06(+0.36%)
Sep 11, 2018 16.75 16.75 15.50 16.60 77,075 +0.08(+0.48%)
Sep 10, 2018 15.88 16.75 15.50 16.52 193,484 +0.52(+3.25%)
Sep 07, 2018 15.77 16.50 15.62 16.00 87,200 +0.23(+1.46%)
Sep 06, 2018 15.58 16.25 15.50 15.77 10,230 +0.19(+1.22%)
Sep 05, 2018 15.50 15.58 15.06 15.58 8,363 +0.01(+0.06%)
Sep 04, 2018 15.78 15.78 15.50 15.57 3,493 -0.21(-1.33%)
Aug 31, 2018 15.78 15.78 15.78 0 +0.00(+0.00%)
Aug 30, 2018 15.90 15.90 15.75 15.78 1,946 -0.07(-0.44%)
Aug 29, 2018 16.48 16.48 15.85 15.85 3,731 -0.75(-4.52%)
Aug 28, 2018 15.81 16.60 15.81 16.60 803 +0.79(+5.00%)
Aug 27, 2018 15.75 15.88 15.75 15.81 7,797 -0.04(-0.25%)
Aug 24, 2018 15.89 15.90 15.75 15.85 3,200 -0.12(-0.75%)
Aug 23, 2018 16.00 16.15 15.76 15.97 1,643 +0.33(+2.11%)
Aug 22, 2018 15.55 16.53 15.50 15.64 6,935 +0.14(+0.90%)
Aug 21, 2018 15.50 15.59 15.50 15.50 6,506 -0.10(-0.64%)
Aug 20, 2018 15.50 15.99 15.50 15.60 12,043 +0.10(+0.65%)
Aug 17, 2018 15.98 16.01 15.50 15.50 13,400 -0.48(-3.00%)
Aug 16, 2018 16.15 16.15 15.85 15.98 6,464 -0.32(-1.96%)
Aug 15, 2018 15.83 16.83 15.83 16.30 2,009 -0.69(-4.06%)
Aug 14, 2018 17.50 17.50 16.08 16.99 3,784 -0.01(-0.06%)
Aug 13, 2018 15.80 17.28 15.76 17.00 17,605 +1.16(+7.32%)
Aug 10, 2018 16.30 16.30 15.84 15.84 1,600 -0.66(-4.00%)
Aug 09, 2018 16.89 16.89 16.50 16.50 6,892 -0.33(-1.96%)
Aug 08, 2018 18.18 18.18 16.70 16.83 8,352 -0.77(-4.38%)
Aug 07, 2018 18.15 18.15 17.60 17.60 1,896 +0.00(+0.00%)
Aug 06, 2018 17.95 17.95 17.55 17.60 8,151 +0.09(+0.51%)
Aug 03, 2018 17.96 17.96 17.50 17.51 2,100 -0.08(-0.45%)
Aug 02, 2018 17.97 17.97 17.50 17.59 4,053 -0.46(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.