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 31, 2019 21.95 21.95 20.52 21.60 5,700 +0.90(+4.35%)
May 30, 2019 20.65 20.70 20.62 20.70 1,710 +0.45(+2.22%)
May 29, 2019 19.00 20.69 19.00 20.25 8,023 -0.35(-1.70%)
May 28, 2019 20.77 20.80 20.28 20.60 4,638 -0.27(-1.29%)
May 24, 2019 21.00 21.00 20.46 20.87 3,800 +0.14(+0.68%)
May 23, 2019 20.49 21.00 20.30 20.73 2,610 +0.18(+0.88%)
May 22, 2019 18.87 21.00 18.87 20.55 6,406 -0.73(-3.43%)
May 21, 2019 22.00 22.00 21.28 21.28 6,442 -0.72(-3.27%)
May 20, 2019 21.11 22.00 21.11 22.00 11,512 +0.60(+2.80%)
May 17, 2019 20.96 21.43 20.64 21.40 3,300 +1.00(+4.90%)
May 16, 2019 20.15 20.50 19.66 20.40 3,320 +0.70(+3.55%)
May 15, 2019 20.10 20.10 19.64 19.70 4,424 -0.74(-3.62%)
May 14, 2019 20.47 20.47 19.71 20.44 5,255 +0.55(+2.74%)
May 13, 2019 19.24 20.10 19.24 19.89 7,007 -0.37(-1.80%)
May 10, 2019 20.80 20.80 20.26 20.26 16,000 -0.49(-2.36%)
May 09, 2019 20.75 20.82 20.66 20.75 14,056 +0.24(+1.17%)
May 08, 2019 20.75 20.75 20.51 20.51 2,161 +0.01(+0.05%)
May 07, 2019 20.50 20.75 20.50 20.50 2,391 +0.00(+0.00%)
May 06, 2019 20.25 21.00 20.25 20.50 2,436 -0.29(-1.39%)
May 03, 2019 19.00 21.00 19.00 20.79 8,900 +0.72(+3.59%)
May 02, 2019 19.50 20.15 19.50 20.07 2,614 +0.22(+1.11%)
May 01, 2019 18.07 20.03 17.55 19.85 26,920 +2.68(+15.61%)
Apr 30, 2019 17.75 18.26 17.00 17.17 16,835 -1.17(-6.38%)
Apr 29, 2019 17.19 18.34 17.19 18.34 3,792 +0.13(+0.71%)
Apr 26, 2019 19.95 19.95 17.80 18.21 2,200 +0.38(+2.13%)
Apr 25, 2019 16.52 17.91 16.52 17.83 4,123 -0.48(-2.62%)
Apr 24, 2019 18.59 19.08 18.10 18.31 3,842 +0.56(+3.15%)
Apr 23, 2019 18.02 18.30 17.75 17.75 2,409 +0.26(+1.49%)
Apr 22, 2019 16.65 17.49 16.51 17.49 12,237 +0.69(+4.11%)
Apr 18, 2019 17.51 17.51 16.80 16.80 3,800 -1.18(-6.56%)
Apr 17, 2019 17.97 17.98 17.97 17.98 621 +0.07(+0.39%)
Apr 16, 2019 18.52 18.52 17.60 17.91 2,307 -1.06(-5.59%)
Apr 15, 2019 17.25 18.97 17.25 18.97 1,644 +1.95(+11.46%)
Apr 12, 2019 17.51 17.51 17.02 17.02 600 -0.50(-2.85%)
Apr 11, 2019 17.75 18.00 17.52 17.52 1,062 +0.52(+3.06%)
Apr 10, 2019 17.01 17.31 16.83 17.00 18,275 +0.24(+1.43%)
Apr 09, 2019 17.00 17.46 16.75 16.76 41,374 -0.23(-1.35%)
Apr 08, 2019 17.26 17.26 16.50 16.99 7,346 -0.44(-2.52%)
Apr 05, 2019 17.50 17.98 17.06 17.43 7,200 -0.26(-1.47%)
Apr 04, 2019 18.14 18.14 17.56 17.69 1,666 -0.59(-3.23%)
Apr 03, 2019 18.01 18.36 18.01 18.28 2,153 +0.28(+1.56%)
Apr 02, 2019 18.86 18.86 17.91 18.00 3,853 -0.13(-0.72%)
Apr 01, 2019 17.71 18.60 17.71 18.13 9,820 -1.06(-5.52%)
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%)
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.