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 (%)
Mar 29, 2019 17.97 19.52 17.72 19.19 22,800 +1.19(+6.61%)
Mar 28, 2019 18.89 18.89 17.51 18.00 2,539 -0.50(-2.70%)
Mar 27, 2019 18.71 19.65 18.12 18.50 13,083 -0.60(-3.14%)
Mar 26, 2019 20.07 20.26 18.50 19.10 46,779 -0.79(-3.97%)
Mar 25, 2019 20.60 20.60 19.41 19.89 51,530 -0.91(-4.38%)
Mar 22, 2019 21.60 21.60 20.76 20.80 10,700 -0.90(-4.15%)
Mar 21, 2019 21.15 22.10 20.66 21.70 7,660 -0.35(-1.59%)
Mar 20, 2019 22.00 22.49 21.60 22.05 41,328 +0.01(+0.05%)
Mar 19, 2019 21.75 22.19 21.19 22.04 50,746 +0.33(+1.52%)
Mar 18, 2019 21.60 22.00 21.00 21.71 30,707 +0.09(+0.42%)
Mar 15, 2019 21.36 21.65 18.95 21.62 33,400 -0.20(-0.92%)
Mar 14, 2019 20.99 21.91 20.00 21.82 91,606 +0.83(+3.95%)
Mar 13, 2019 18.10 21.00 18.10 20.99 71,968 +3.48(+19.87%)
Mar 12, 2019 17.00 18.00 17.00 17.51 37,156 +0.93(+5.61%)
Mar 11, 2019 15.75 17.00 15.50 16.58 42,754 +1.08(+6.97%)
Mar 08, 2019 15.90 15.95 14.73 15.50 12,300 -0.17(-1.08%)
Mar 07, 2019 15.93 16.00 15.60 15.67 4,172 -0.21(-1.32%)
Mar 06, 2019 15.40 16.00 15.40 15.88 8,777 +0.08(+0.51%)
Mar 05, 2019 14.99 16.29 14.34 15.80 46,212 +1.37(+9.49%)
Mar 04, 2019 13.74 14.43 13.74 14.43 4,849 -0.33(-2.20%)
Mar 01, 2019 14.51 14.76 14.38 14.76 2,200 +0.41(+2.82%)
Feb 28, 2019 14.35 14.81 13.94 14.35 3,235 -0.27(-1.85%)
Feb 27, 2019 13.68 14.92 13.68 14.62 11,562 -0.26(-1.75%)
Feb 26, 2019 14.80 14.92 14.55 14.88 2,463 +0.40(+2.76%)
Feb 25, 2019 15.00 15.00 14.48 14.48 6,623 -0.37(-2.49%)
Feb 22, 2019 14.93 14.93 14.52 14.85 900 +0.00(+0.03%)
Feb 21, 2019 15.00 15.00 14.68 14.85 1,003 +0.04(+0.30%)
Feb 20, 2019 15.00 15.00 14.73 14.80 6,018 -0.07(-0.47%)
Feb 19, 2019 15.00 15.00 13.60 14.87 11,345 -0.13(-0.87%)
Feb 15, 2019 14.93 15.00 14.93 15.00 500 +0.28(+1.90%)
Feb 14, 2019 14.41 15.44 14.41 14.72 7,017 -0.01(-0.07%)
Feb 13, 2019 13.63 14.74 13.20 14.73 14,593 +0.67(+4.78%)
Feb 12, 2019 14.80 14.80 13.87 14.06 11,359 +0.39(+2.84%)
Feb 11, 2019 14.33 14.33 13.67 13.67 2,061 -0.22(-1.58%)
Feb 08, 2019 14.18 14.50 13.89 13.89 1,100 -0.71(-4.86%)
Feb 07, 2019 14.31 14.62 14.29 14.60 835 +0.63(+4.51%)
Feb 06, 2019 14.00 14.34 13.97 13.97 1,406 +0.01(+0.07%)
Feb 05, 2019 13.96 13.96 13.96 13.96 569 -0.75(-5.10%)
Feb 04, 2019 14.51 15.50 14.27 14.71 21,618 +0.08(+0.55%)
Feb 01, 2019 14.43 14.63 14.39 14.63 3,300 +0.13(+0.90%)
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%)
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.