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 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%)
Aug 01, 2019 15.60 15.80 14.33 14.93 7,223 -0.61(-3.93%)
Jul 31, 2019 15.60 16.50 15.13 15.54 7,669 -1.11(-6.67%)
Jul 30, 2019 17.00 17.00 16.64 16.65 1,619 -0.43(-2.52%)
Jul 29, 2019 17.00 17.55 17.00 17.08 1,041 -0.35(-2.01%)
Jul 26, 2019 17.50 17.50 17.25 17.43 2,800 +0.34(+1.99%)
Jul 25, 2019 18.18 18.18 17.09 17.09 2,989 -1.13(-6.20%)
Jul 24, 2019 18.60 18.60 18.15 18.22 1,388 -0.56(-2.98%)
Jul 23, 2019 19.36 19.36 18.75 18.78 5,815 -0.62(-3.20%)
Jul 22, 2019 19.42 19.85 19.40 19.40 2,625 -1.07(-5.23%)
Jul 19, 2019 20.47 20.47 20.47 20.47 300 -0.03(-0.15%)
Jul 18, 2019 20.45 20.50 20.45 20.50 5,227 +0.05(+0.24%)
Jul 17, 2019 20.50 20.50 20.45 20.45 546 -0.19(-0.92%)
Jul 16, 2019 20.50 20.95 20.50 20.64 5,592 +0.14(+0.68%)
Jul 15, 2019 20.50 20.50 20.02 20.50 2,404 +0.25(+1.23%)
Jul 12, 2019 20.25 20.35 20.25 20.25 8,000 +0.00(+0.00%)
Jul 11, 2019 20.49 20.49 20.25 20.25 7,946 +0.00(+0.00%)
Jul 10, 2019 20.06 20.29 20.06 20.25 9,855 +0.00(+0.00%)
Jul 09, 2019 19.75 20.25 19.75 20.25 875 -0.13(-0.64%)
Jul 08, 2019 20.00 20.38 19.84 20.38 9,689 +0.39(+1.95%)
Jul 05, 2019 18.83 19.99 18.83 19.99 500 -0.01(-0.05%)
Jul 03, 2019 19.60 20.00 19.60 20.00 500 +0.40(+2.04%)
Jul 02, 2019 19.85 19.96 19.20 19.60 3,323 +0.20(+1.03%)
Jul 01, 2019 19.49 19.91 19.40 19.40 5,664 +0.30(+1.57%)
Jun 28, 2019 18.99 19.69 18.80 19.10 21,600 +0.40(+2.14%)
Jun 27, 2019 18.56 19.02 18.56 18.70 4,116 -0.06(-0.32%)
Jun 26, 2019 19.20 19.97 18.75 18.76 4,245 +0.11(+0.59%)
Jun 25, 2019 19.03 19.46 18.65 18.65 9,609 -0.55(-2.86%)
Jun 24, 2019 18.55 19.90 18.55 19.20 11,097 -0.79(-3.95%)
Jun 21, 2019 19.30 19.99 19.29 19.99 4,900 -0.31(-1.53%)
Jun 20, 2019 19.89 20.36 19.89 20.30 6,475 +0.48(+2.42%)
Jun 19, 2019 18.07 20.00 18.07 19.82 2,142 -0.24(-1.20%)
Jun 18, 2019 19.50 20.40 19.50 20.06 3,000 +0.36(+1.83%)
Jun 17, 2019 19.70 20.18 19.70 19.70 2,801 -0.17(-0.86%)
Jun 14, 2019 20.00 20.39 18.05 19.87 18,000 -0.14(-0.70%)
Jun 13, 2019 20.20 20.21 20.00 20.01 6,793 -0.14(-0.69%)
Jun 12, 2019 20.00 20.47 20.00 20.15 6,707 +0.13(+0.65%)
Jun 11, 2019 20.53 20.62 19.79 20.02 4,943 -2.04(-9.25%)
Jun 10, 2019 22.29 22.29 21.31 22.06 7,769 +0.06(+0.27%)
Jun 07, 2019 21.26 22.50 21.26 22.00 17,900 +0.23(+1.06%)
Jun 06, 2019 21.51 21.98 20.86 21.77 2,998 +1.27(+6.20%)
Jun 05, 2019 20.50 20.99 20.50 20.50 5,706 +0.06(+0.29%)
Jun 04, 2019 19.59 21.00 19.59 20.44 2,274 +0.23(+1.14%)
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.