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 (%)
May 29, 2020 12.81 13.28 12.51 12.84 36,600 +0.23(+1.82%)
May 28, 2020 12.72 13.21 12.61 12.61 8,699 -0.30(-2.32%)
May 27, 2020 12.44 13.00 12.44 12.91 12,697 +0.66(+5.39%)
May 26, 2020 12.20 12.51 12.20 12.25 3,270 +0.42(+3.55%)
May 22, 2020 11.74 11.83 11.65 11.83 6,300 +0.30(+2.60%)
May 21, 2020 11.67 11.67 11.20 11.53 7,342 -0.03(-0.26%)
May 20, 2020 11.31 11.70 11.25 11.56 9,717 +0.35(+3.12%)
May 19, 2020 11.73 11.74 11.21 11.21 4,430 -0.11(-0.97%)
May 18, 2020 12.25 12.25 11.22 11.32 12,963 -0.39(-3.33%)
May 15, 2020 12.24 12.36 11.71 11.71 9,800 -0.42(-3.46%)
May 14, 2020 12.17 12.17 11.72 12.13 3,636 -0.01(-0.08%)
May 13, 2020 12.11 12.44 11.92 12.14 4,045 -1.01(-7.68%)
May 12, 2020 13.25 13.25 12.83 13.15 3,591 +0.25(+1.94%)
May 11, 2020 13.60 13.60 12.69 12.90 21,043 -0.09(-0.69%)
May 08, 2020 13.10 13.36 12.90 12.99 9,300 +0.31(+2.44%)
May 07, 2020 12.70 12.91 11.97 12.68 17,371 -0.26(-1.97%)
May 06, 2020 13.00 13.00 12.25 12.94 4,695 +0.09(+0.66%)
May 05, 2020 12.99 13.68 12.85 12.85 8,145 -0.28(-2.13%)
May 04, 2020 13.35 13.35 12.94 13.13 21,535 +0.13(+1.00%)
May 01, 2020 13.36 13.36 12.55 13.00 6,800 +0.05(+0.39%)
Apr 30, 2020 12.14 13.36 12.14 12.95 18,209 +0.33(+2.61%)
Apr 29, 2020 13.17 13.17 12.57 12.62 6,135 -0.28(-2.17%)
Apr 28, 2020 12.47 13.77 12.47 12.90 24,292 +0.82(+6.79%)
Apr 27, 2020 11.75 12.23 11.42 12.08 28,717 +0.63(+5.50%)
Apr 24, 2020 11.49 11.51 11.13 11.45 7,100 +0.06(+0.53%)
Apr 23, 2020 11.25 11.39 11.10 11.39 4,045 +0.34(+3.08%)
Apr 22, 2020 11.00 11.63 10.85 11.05 131,951 +0.14(+1.28%)
Apr 21, 2020 11.22 11.22 10.85 10.91 7,184 -0.31(-2.76%)
Apr 20, 2020 11.80 11.80 11.07 11.22 11,179 -0.26(-2.26%)
Apr 17, 2020 11.11 12.01 11.11 11.48 15,600 +0.23(+2.04%)
Apr 16, 2020 11.30 11.82 11.12 11.25 23,399 -0.37(-3.22%)
Apr 15, 2020 11.99 11.99 11.41 11.62 6,621 -0.48(-3.93%)
Apr 14, 2020 12.31 12.40 11.76 12.10 10,078 -0.19(-1.55%)
Apr 13, 2020 12.49 12.49 11.77 12.29 27,573 +0.44(+3.71%)
Apr 09, 2020 10.71 12.05 10.71 11.85 54,400 +0.70(+6.28%)
Apr 08, 2020 11.41 11.90 10.56 11.15 170,240 +0.78(+7.52%)
Apr 07, 2020 11.00 11.00 10.31 10.37 4,129 -0.11(-1.05%)
Apr 06, 2020 10.12 10.49 9.900 10.48 2,504 +0.38(+3.76%)
Apr 03, 2020 9.250 10.10 9.070 10.10 6,100 +0.34(+3.48%)
Apr 02, 2020 10.00 10.56 9.293 9.760 4,030 -0.31(-3.08%)
Apr 01, 2020 10.75 10.75 10.07 10.07 2,848 -0.83(-7.61%)
Mar 31, 2020 10.13 11.70 10.13 10.90 12,358 +0.50(+4.81%)
Mar 30, 2020 9.700 10.70 9.700 10.40 1,287 +0.36(+3.59%)
Mar 27, 2020 10.45 10.45 9.880 10.04 1,600 -0.43(-4.11%)
Mar 26, 2020 10.99 10.99 10.21 10.47 6,730 +0.47(+4.70%)
Mar 25, 2020 8.230 10.65 8.150 10.00 63,735 +1.90(+23.46%)
Mar 24, 2020 7.860 8.752 7.815 8.100 26,304 +0.95(+13.29%)
Mar 23, 2020 7.020 7.800 7.020 7.150 28,322 -0.45(-5.92%)
Mar 20, 2020 7.370 8.350 7.100 7.600 12,900 +0.89(+13.26%)
Mar 19, 2020 6.750 7.500 6.710 6.710 29,213 +0.21(+3.23%)
Mar 18, 2020 8.280 8.280 6.500 6.500 17,404 -1.70(-20.73%)
Mar 17, 2020 8.460 9.080 7.660 8.200 34,734 +0.17(+2.12%)
Mar 16, 2020 8.340 8.770 8.030 8.030 6,936 -1.09(-11.95%)
Mar 13, 2020 9.400 9.850 9.120 9.120 7,900 -0.28(-2.98%)
Mar 12, 2020 10.10 10.40 9.400 9.400 11,012 -1.63(-14.78%)
Mar 11, 2020 12.07 12.20 10.86 11.03 14,207 -1.60(-12.70%)
Mar 10, 2020 12.58 12.63 11.34 12.63 8,863 +0.73(+6.18%)
Mar 09, 2020 12.18 12.26 11.58 11.90 4,924 -0.70(-5.56%)
Mar 06, 2020 11.86 12.74 11.86 12.60 8,600 +0.12(+0.96%)
Mar 05, 2020 13.00 13.34 12.48 12.48 59,378 -1.37(-9.89%)
Mar 04, 2020 13.60 14.25 13.60 13.85 4,561 +0.26(+1.91%)
Mar 03, 2020 14.25 14.25 13.59 13.59 2,064 -0.41(-2.93%)
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.