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, 2019 10.25 11.98 10.05 11.26 35,909 +0.98(+9.53%)
Oct 30, 2019 10.93 10.93 10.20 10.28 11,178 -0.59(-5.43%)
Oct 29, 2019 10.75 10.87 10.75 10.87 1,400 +0.10(+0.93%)
Oct 28, 2019 12.32 12.99 10.77 10.77 5,930 -0.23(-2.09%)
Oct 25, 2019 10.82 11.22 10.82 11.00 3,000 +0.25(+2.33%)
Oct 24, 2019 11.07 11.07 10.75 10.75 4,843 +0.00(+0.00%)
Oct 23, 2019 11.80 11.80 10.71 10.75 6,288 -1.20(-10.04%)
Oct 22, 2019 11.95 11.95 193 +0.00(+0.00%)
Oct 21, 2019 12.40 12.40 11.65 11.95 14,785 -0.20(-1.65%)
Oct 18, 2019 12.15 12.15 12.15 12.15 300 -0.69(-5.37%)
Oct 17, 2019 12.90 12.91 12.82 12.84 2,428 +0.44(+3.57%)
Oct 16, 2019 12.15 12.57 12.15 12.40 1,141 +0.25(+2.04%)
Oct 15, 2019 12.15 12.20 12.15 12.15 529 +0.00(+0.00%)
Oct 14, 2019 12.15 12.35 12.15 12.15 8,904 -0.10(-0.82%)
Oct 11, 2019 12.20 12.31 12.00 12.25 4,800 +0.13(+1.08%)
Oct 10, 2019 11.75 12.46 11.70 12.12 13,516 +0.42(+3.60%)
Oct 09, 2019 11.02 11.74 11.02 11.70 18,307 +0.70(+6.35%)
Oct 08, 2019 10.50 11.28 10.50 11.00 3,916 +0.52(+4.96%)
Oct 07, 2019 10.84 10.99 10.48 10.48 2,161 -0.51(-4.61%)
Oct 04, 2019 10.76 10.99 10.76 10.99 1,800 +0.13(+1.22%)
Oct 03, 2019 11.11 11.39 10.20 10.86 3,385 +0.12(+1.07%)
Oct 02, 2019 10.65 11.07 10.65 10.74 731 -0.47(-4.19%)
Oct 01, 2019 11.55 11.75 10.60 11.21 5,399 -0.24(-2.10%)
Sep 30, 2019 11.03 11.45 10.61 11.45 20,880 +0.35(+3.15%)
Sep 27, 2019 10.54 11.60 10.53 11.10 26,200 +0.06(+0.54%)
Sep 26, 2019 11.06 11.31 10.86 11.04 17,213 +0.03(+0.27%)
Sep 25, 2019 10.82 11.13 10.82 11.01 21,343 +0.05(+0.46%)
Sep 24, 2019 10.30 11.01 10.10 10.96 24,872 +0.38(+3.59%)
Sep 23, 2019 10.92 10.92 10.10 10.58 23,575 -0.27(-2.49%)
Sep 20, 2019 10.96 11.61 10.85 10.85 45,100 +0.00(+0.00%)
Sep 19, 2019 12.00 12.00 10.75 10.85 49,759 -1.10(-9.21%)
Sep 18, 2019 11.81 12.49 11.70 11.95 9,431 +0.27(+2.31%)
Sep 17, 2019 11.54 11.99 11.54 11.68 4,125 +0.03(+0.26%)
Sep 16, 2019 12.25 12.25 11.35 11.65 20,462 -0.88(-7.02%)
Sep 13, 2019 12.25 12.65 12.23 12.53 2,900 -0.12(-0.95%)
Sep 12, 2019 12.72 12.80 12.30 12.65 4,788 +0.03(+0.24%)
Sep 11, 2019 12.60 12.80 12.17 12.62 2,778 -0.03(-0.24%)
Sep 10, 2019 12.45 12.71 12.01 12.65 8,322 -0.18(-1.40%)
Sep 09, 2019 13.00 13.06 12.60 12.83 8,750 -0.53(-3.97%)
Sep 06, 2019 13.35 13.39 12.10 13.36 11,300 -0.13(-0.96%)
Sep 05, 2019 14.04 14.04 13.28 13.49 2,493 -0.41(-2.95%)
Sep 04, 2019 14.60 14.60 13.75 13.90 39,412 -0.40(-2.80%)
Sep 03, 2019 14.41 14.75 14.30 14.30 2,845 -0.86(-5.65%)
Aug 30, 2019 15.00 15.50 14.63 15.16 23,900 +0.16(+1.05%)
Aug 29, 2019 15.00 15.18 14.75 15.00 8,249 +0.01(+0.07%)
Aug 28, 2019 14.40 14.99 14.15 14.99 16,901 +0.59(+4.10%)
Aug 27, 2019 14.70 14.70 14.40 14.40 2,955 -0.50(-3.36%)
Aug 26, 2019 14.95 14.95 14.85 14.90 2,133 -0.05(-0.33%)
Aug 23, 2019 15.91 15.91 14.80 14.95 2,400 -0.04(-0.28%)
Aug 22, 2019 14.90 15.00 14.80 14.99 3,293 +0.09(+0.62%)
Aug 21, 2019 14.36 15.00 14.36 14.90 11,972 +0.72(+5.10%)
Aug 20, 2019 14.50 14.50 14.00 14.18 10,608 -0.22(-1.55%)
Aug 19, 2019 14.46 14.50 14.00 14.40 4,430 -0.05(-0.35%)
Aug 16, 2019 14.19 14.45 14.00 14.45 1,100 +0.40(+2.85%)
Aug 15, 2019 14.27 14.50 14.05 14.05 724 -0.15(-1.06%)
Aug 14, 2019 14.49 14.50 14.05 14.20 3,857 -0.07(-0.49%)
Aug 13, 2019 14.50 14.50 14.24 14.27 1,220 +0.23(+1.64%)
Aug 12, 2019 13.79 14.58 13.79 14.04 2,915 -0.05(-0.35%)
Aug 09, 2019 14.17 14.50 13.81 14.09 2,900 -0.46(-3.16%)
Aug 08, 2019 14.03 14.80 14.03 14.55 569 -0.35(-2.35%)
Aug 07, 2019 14.04 15.00 14.04 14.90 1,141 -0.22(-1.49%)
Aug 06, 2019 14.40 15.12 14.40 15.12 2,704 +0.68(+4.67%)
Aug 05, 2019 13.69 15.06 13.69 14.45 15,755 -0.75(-4.94%)
Aug 02, 2019 14.83 15.20 14.83 15.20 6,500 +0.27(+1.82%)
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.