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 (%)
Feb 28, 2020 13.00 13.65 11.84 13.61 4,900 +0.70(+5.42%)
Feb 27, 2020 13.20 13.71 12.65 12.91 23,148 +0.14(+1.10%)
Feb 26, 2020 13.08 13.87 12.68 12.77 22,358 +0.70(+5.76%)
Feb 25, 2020 12.76 12.76 11.92 12.07 8,112 -0.49(-3.87%)
Feb 24, 2020 12.53 12.66 12.23 12.56 4,729 -0.04(-0.32%)
Feb 21, 2020 12.69 12.69 12.10 12.60 4,500 +0.10(+0.80%)
Feb 20, 2020 12.40 13.30 12.06 12.50 8,867 +0.25(+2.04%)
Feb 19, 2020 12.02 12.25 11.97 12.25 10,126 +0.21(+1.74%)
Feb 18, 2020 11.97 12.25 11.97 12.04 7,925 +0.14(+1.17%)
Feb 14, 2020 12.03 12.03 11.77 11.90 7,400 -0.10(-0.83%)
Feb 13, 2020 11.88 12.25 11.87 12.00 4,665 -0.01(-0.08%)
Feb 12, 2020 11.97 12.13 11.82 12.01 12,088 -0.03(-0.25%)
Feb 11, 2020 12.00 12.26 11.77 12.04 8,143 +0.23(+1.95%)
Feb 10, 2020 11.51 12.25 11.51 11.81 6,800 +0.15(+1.29%)
Feb 07, 2020 12.00 12.00 11.35 11.66 4,900 -0.34(-2.83%)
Feb 06, 2020 11.75 12.00 11.48 12.00 9,468 +0.85(+7.62%)
Feb 05, 2020 11.50 11.52 10.81 11.15 21,713 -0.46(-3.96%)
Feb 04, 2020 12.01 12.08 11.31 11.61 23,344 -0.29(-2.44%)
Feb 03, 2020 12.97 13.03 11.90 11.90 6,972 -0.80(-6.30%)
Jan 31, 2020 12.82 13.03 12.68 12.70 15,800 +0.09(+0.74%)
Jan 30, 2020 13.37 13.61 12.61 12.61 10,114 -0.57(-4.35%)
Jan 29, 2020 13.94 13.94 12.82 13.18 7,869 -0.57(-4.15%)
Jan 28, 2020 13.71 13.88 13.42 13.75 7,617 +0.23(+1.70%)
Jan 27, 2020 13.98 13.98 13.34 13.52 5,811 +0.21(+1.58%)
Jan 24, 2020 14.00 14.00 13.31 13.31 1,900 -0.23(-1.70%)
Jan 23, 2020 13.95 13.95 13.54 13.54 2,707 -0.21(-1.53%)
Jan 22, 2020 14.34 14.34 13.60 13.75 3,300 -0.34(-2.41%)
Jan 21, 2020 14.00 14.38 14.00 14.09 5,335 -0.18(-1.26%)
Jan 17, 2020 14.18 14.41 13.99 14.27 8,300 -0.04(-0.28%)
Jan 16, 2020 14.50 14.50 13.61 14.31 7,769 +0.16(+1.12%)
Jan 15, 2020 14.33 14.52 13.80 14.15 16,168 +0.50(+3.67%)
Jan 14, 2020 14.38 14.38 13.51 13.65 80,690 -0.75(-5.21%)
Jan 13, 2020 14.40 14.40 14.40 14.40 261 +0.00(+0.00%)
Jan 10, 2020 14.35 14.40 14.18 14.40 2,100 +0.28(+1.95%)
Jan 09, 2020 14.41 14.82 14.12 14.12 10,974 -0.33(-2.25%)
Jan 08, 2020 14.40 14.45 14.27 14.45 1,296 +0.35(+2.48%)
Jan 07, 2020 14.16 14.16 14.05 14.10 3,566 +0.25(+1.81%)
Jan 06, 2020 13.80 13.85 13.55 13.85 9,442 -0.09(-0.65%)
Jan 03, 2020 13.76 14.44 13.73 13.94 7,500 -0.06(-0.43%)
Jan 02, 2020 14.06 14.40 14.00 14.00 7,190 -0.65(-4.44%)
Dec 31, 2019 14.00 15.19 13.72 14.65 69,700 +1.12(+8.28%)
Dec 30, 2019 13.79 14.00 13.50 13.53 31,515 -0.19(-1.38%)
Dec 27, 2019 13.50 13.85 13.50 13.72 3,600 +0.21(+1.55%)
Dec 26, 2019 13.95 13.95 13.51 13.51 5,492 -0.12(-0.88%)
Dec 24, 2019 13.98 14.00 13.63 13.63 2,300 +0.08(+0.59%)
Dec 23, 2019 13.50 13.82 13.50 13.55 15,438 +0.24(+1.80%)
Dec 20, 2019 13.76 13.76 13.00 13.31 29,900 -0.46(-3.34%)
Dec 19, 2019 13.17 13.77 13.17 13.77 2,864 +0.19(+1.40%)
Dec 18, 2019 13.95 13.95 13.08 13.58 1,295 +0.33(+2.49%)
Dec 17, 2019 13.15 13.36 13.00 13.25 19,106 -0.24(-1.78%)
Dec 16, 2019 13.59 13.60 13.23 13.49 10,121 -0.15(-1.10%)
Dec 13, 2019 13.46 13.75 13.40 13.64 8,300 +0.29(+2.17%)
Dec 12, 2019 13.98 13.98 13.00 13.35 3,009 +0.32(+2.46%)
Dec 11, 2019 14.47 14.47 13.03 13.03 17,473 -0.47(-3.48%)
Dec 10, 2019 13.33 13.64 13.33 13.50 7,231 -0.03(-0.22%)
Dec 09, 2019 13.65 13.97 13.53 13.53 24,858 -0.12(-0.88%)
Dec 06, 2019 13.70 13.90 13.65 13.65 7,800 +0.02(+0.15%)
Dec 05, 2019 13.71 14.22 13.04 13.63 14,123 -0.92(-6.33%)
Dec 04, 2019 14.70 14.70 14.48 14.55 1,559 -0.45(-2.99%)
Dec 03, 2019 15.19 15.20 14.98 15.00 14,604 -0.15(-0.99%)
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.