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 (%)
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%)
Aug 01, 2018 17.60 18.58 17.60 18.05 7,204 +0.51(+2.90%)
Jul 31, 2018 17.47 17.61 17.45 17.54 8,176 +0.08(+0.46%)
Jul 30, 2018 17.49 17.59 17.45 17.46 4,526 -0.10(-0.57%)
Jul 27, 2018 17.56 17.60 17.38 17.56 1,700 -0.04(-0.23%)
Jul 26, 2018 17.30 17.62 17.30 17.60 6,751 +0.10(+0.57%)
Jul 25, 2018 17.70 17.70 17.50 17.50 24,008 -1.03(-5.56%)
Jul 24, 2018 17.20 19.74 17.20 18.53 40,568 +1.33(+7.73%)
Jul 23, 2018 17.50 17.51 16.72 17.20 26,536 +0.49(+2.93%)
Jul 20, 2018 15.45 17.00 15.45 16.71 21,246 +1.48(+9.72%)
Jul 19, 2018 15.04 15.73 14.95 15.23 38,575 +0.38(+2.56%)
Jul 18, 2018 15.00 15.00 14.75 14.85 180,805 +0.85(+6.08%)
Jul 17, 2018 14.00 14.00 13.90 14.00 20,395 -0.22(-1.55%)
Jul 16, 2018 13.90 14.22 13.90 14.22 8,761 -0.03(-0.21%)
Jul 13, 2018 14.25 14.25 14.25 14.25 228 +0.21(+1.50%)
Jul 12, 2018 14.03 14.49 14.03 14.04 3,320 +0.04(+0.29%)
Jul 11, 2018 14.55 14.55 14.00 14.00 4,533 -0.47(-3.25%)
Jul 10, 2018 14.47 14.47 14.47 14.47 512 -0.28(-1.90%)
Jul 09, 2018 14.79 14.79 14.75 14.75 999 +0.00(+0.00%)
Jul 06, 2018 14.75 14.75 14.66 14.75 2,053 +0.00(+0.00%)
Jul 05, 2018 14.55 14.75 14.55 14.75 2,410 +0.00(+0.00%)
Jul 03, 2018 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 02, 2018 13.50 14.75 13.50 14.75 3,025 +0.00(+0.00%)
Jun 29, 2018 14.67 15.10 14.22 14.75 22,793 -0.23(-1.54%)
Jun 28, 2018 13.58 14.98 13.58 14.98 2,775 +0.58(+4.03%)
Jun 27, 2018 14.84 15.00 14.40 14.40 3,782 -0.61(-4.06%)
Jun 26, 2018 15.01 15.01 15.01 15.01 102 -0.04(-0.27%)
Jun 25, 2018 14.54 15.10 13.97 15.05 22,642 +0.30(+2.03%)
Jun 22, 2018 14.90 14.90 14.65 14.75 2,603 -0.15(-1.01%)
Jun 21, 2018 14.35 14.90 14.34 14.90 12,547 +0.40(+2.76%)
Jun 20, 2018 14.93 14.93 13.96 14.50 5,993 +0.05(+0.35%)
Jun 19, 2018 14.28 14.94 13.14 14.45 4,989 -0.05(-0.34%)
Jun 18, 2018 15.74 15.74 14.50 14.50 3,157 +0.50(+3.57%)
Jun 15, 2018 14.77 15.18 14.00 14.00 10,011 -1.14(-7.53%)
Jun 14, 2018 15.25 15.50 15.10 15.14 6,346 -0.11(-0.72%)
Jun 13, 2018 15.00 15.50 14.63 15.25 14,624 +0.60(+4.10%)
Jun 12, 2018 14.75 14.75 14.42 14.65 9,231 +0.19(+1.31%)
Jun 11, 2018 13.99 14.67 13.43 14.46 9,772 +0.85(+6.25%)
Jun 08, 2018 14.83 15.50 13.50 13.61 28,094 +0.23(+1.72%)
Jun 07, 2018 13.45 13.49 13.38 13.38 2,450 +0.12(+0.90%)
Jun 06, 2018 13.50 13.26 14,361 +0.96(+7.80%)
Jun 05, 2018 11.76 12.30 11.76 12.30 1,818 +0.71(+6.13%)
Jun 04, 2018 11.99 12.25 11.59 11.59 28,026 -0.28(-2.36%)
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.