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 (%)
Jan 31, 2019 13.53 14.50 13.53 14.50 22,662 +0.50(+3.57%)
Jan 30, 2019 13.65 14.00 13.60 14.00 17,681 -0.19(-1.32%)
Jan 29, 2019 13.90 14.71 13.90 14.19 4,905 +0.25(+1.77%)
Jan 28, 2019 14.04 14.30 13.68 13.94 2,606 -0.06(-0.43%)
Jan 25, 2019 14.80 14.80 13.01 14.00 8,800 -0.26(-1.82%)
Jan 24, 2019 14.20 14.26 13.94 14.26 1,956 -0.57(-3.84%)
Jan 23, 2019 14.80 14.94 14.50 14.83 27,990 +0.82(+5.85%)
Jan 22, 2019 14.02 14.02 14.01 14.01 663 -0.96(-6.41%)
Jan 18, 2019 14.97 14.97 14.97 14.97 400 +0.25(+1.70%)
Jan 17, 2019 14.14 14.90 13.78 14.72 3,909 +0.27(+1.87%)
Jan 16, 2019 14.46 14.46 13.77 14.45 1,262 +0.25(+1.76%)
Jan 15, 2019 14.45 14.45 14.00 14.20 2,457 -0.24(-1.66%)
Jan 14, 2019 14.43 14.44 13.83 14.44 1,463 -0.01(-0.07%)
Jan 11, 2019 13.83 14.45 13.82 14.45 1,100 +0.57(+4.11%)
Jan 10, 2019 14.40 14.44 13.12 13.88 5,223 -0.50(-3.48%)
Jan 09, 2019 13.91 14.38 13.35 14.38 3,467 -0.02(-0.14%)
Jan 08, 2019 13.57 14.40 13.57 14.40 1,048 +0.89(+6.59%)
Jan 07, 2019 12.86 14.46 12.86 13.51 6,059 +0.31(+2.35%)
Jan 04, 2019 13.00 13.85 12.50 13.20 6,200 -1.30(-8.97%)
Jan 03, 2019 14.79 14.79 14.49 14.50 1,366 -0.50(-3.33%)
Jan 02, 2019 15.00 15.13 13.18 15.00 8,857 +0.15(+1.01%)
Dec 31, 2018 14.90 15.41 14.03 14.85 49,000 -0.05(-0.34%)
Dec 28, 2018 14.37 15.40 14.37 14.90 26,600 +0.65(+4.56%)
Dec 27, 2018 12.75 15.00 12.10 14.25 44,785 +1.08(+8.22%)
Dec 26, 2018 12.50 13.50 12.50 13.17 5,701 +1.11(+9.19%)
Dec 24, 2018 11.59 12.50 11.37 12.06 12,500 +0.56(+4.87%)
Dec 21, 2018 10.89 12.00 10.89 11.50 23,500 +0.42(+3.79%)
Dec 20, 2018 11.00 11.56 10.76 11.08 15,159 +0.02(+0.18%)
Dec 19, 2018 11.10 12.00 11.06 11.06 17,774 -0.06(-0.54%)
Dec 18, 2018 12.25 12.40 11.12 11.12 19,833 -0.88(-7.33%)
Dec 17, 2018 12.52 12.70 12.00 12.00 25,575 -1.01(-7.76%)
Dec 14, 2018 14.75 14.75 12.55 13.01 12,100 -1.99(-13.27%)
Dec 13, 2018 12.80 15.00 11.75 15.00 3,004 +1.88(+14.33%)
Dec 12, 2018 11.75 13.12 11.30 13.12 8,352 +1.37(+11.66%)
Dec 11, 2018 12.45 12.57 11.70 11.75 9,506 -0.86(-6.82%)
Dec 10, 2018 13.00 13.05 12.50 12.61 34,425 -0.60(-4.54%)
Dec 07, 2018 13.60 13.60 13.00 13.21 9,300 -0.89(-6.31%)
Dec 06, 2018 13.98 14.11 13.00 14.10 27,194 +0.76(+5.70%)
Dec 04, 2018 14.20 14.20 12.51 13.34 7,800 -0.78(-5.52%)
Dec 03, 2018 14.88 14.99 14.12 14.12 5,474 -0.72(-4.85%)
Nov 30, 2018 14.94 15.00 14.84 14.84 7,300 +0.11(+0.75%)
Nov 29, 2018 14.23 14.73 13.50 14.73 6,337 +0.24(+1.66%)
Nov 28, 2018 14.08 14.99 13.01 14.49 8,338 +0.14(+0.98%)
Nov 27, 2018 14.69 14.69 14.35 14.35 2,221 -0.60(-4.01%)
Nov 26, 2018 15.05 15.05 14.90 14.95 2,188 -0.05(-0.33%)
Nov 23, 2018 15.21 15.28 15.00 15.00 300 -0.47(-3.04%)
Nov 21, 2018 15.47 15.47 15.47 0 +0.33(+2.18%)
Nov 20, 2018 15.00 15.70 14.06 15.14 8,924 -0.22(-1.43%)
Nov 19, 2018 14.60 15.74 14.60 15.36 6,115 +0.76(+5.21%)
Nov 16, 2018 14.50 15.23 14.50 14.60 9,900 -0.11(-0.75%)
Nov 15, 2018 14.30 14.94 14.00 14.71 13,615 +0.31(+2.15%)
Nov 14, 2018 14.42 14.50 14.10 14.40 9,456 +0.27(+1.91%)
Nov 13, 2018 14.05 14.81 14.00 14.13 10,824 -0.22(-1.55%)
Nov 12, 2018 15.00 15.00 13.89 14.35 15,869 -0.75(-4.95%)
Nov 09, 2018 15.53 15.75 14.99 15.10 17,200 -0.93(-5.80%)
Nov 08, 2018 16.57 16.57 16.03 16.03 446 +0.37(+2.36%)
Nov 07, 2018 15.91 16.46 15.56 15.66 4,183 -0.64(-3.93%)
Nov 06, 2018 15.96 16.53 15.56 16.30 7,610 +0.01(+0.06%)
Nov 05, 2018 16.22 17.19 15.97 16.29 17,099 -0.69(-4.06%)
Nov 02, 2018 16.75 17.25 16.55 16.98 36,800 +0.22(+1.31%)
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.