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 (%)
Dec 31, 2018 14.90 15.41 14.03 14.85 49,000 -0.05(-0.34%)
Dec 28, 2018 14.37 15.40 14.37 14.90 26,600 +0.65(+4.56%)
Dec 27, 2018 12.75 15.00 12.10 14.25 44,785 +1.08(+8.22%)
Dec 26, 2018 12.50 13.50 12.50 13.17 5,701 +1.11(+9.19%)
Dec 24, 2018 11.59 12.50 11.37 12.06 12,500 +0.56(+4.87%)
Dec 21, 2018 10.89 12.00 10.89 11.50 23,500 +0.42(+3.79%)
Dec 20, 2018 11.00 11.56 10.76 11.08 15,159 +0.02(+0.18%)
Dec 19, 2018 11.10 12.00 11.06 11.06 17,774 -0.06(-0.54%)
Dec 18, 2018 12.25 12.40 11.12 11.12 19,833 -0.88(-7.33%)
Dec 17, 2018 12.52 12.70 12.00 12.00 25,575 -1.01(-7.76%)
Dec 14, 2018 14.75 14.75 12.55 13.01 12,100 -1.99(-13.27%)
Dec 13, 2018 12.80 15.00 11.75 15.00 3,004 +1.88(+14.33%)
Dec 12, 2018 11.75 13.12 11.30 13.12 8,352 +1.37(+11.66%)
Dec 11, 2018 12.45 12.57 11.70 11.75 9,506 -0.86(-6.82%)
Dec 10, 2018 13.00 13.05 12.50 12.61 34,425 -0.60(-4.54%)
Dec 07, 2018 13.60 13.60 13.00 13.21 9,300 -0.89(-6.31%)
Dec 06, 2018 13.98 14.11 13.00 14.10 27,194 +0.76(+5.70%)
Dec 04, 2018 14.20 14.20 12.51 13.34 7,800 -0.78(-5.52%)
Dec 03, 2018 14.88 14.99 14.12 14.12 5,474 -0.72(-4.85%)
Nov 30, 2018 14.94 15.00 14.84 14.84 7,300 +0.11(+0.75%)
Nov 29, 2018 14.23 14.73 13.50 14.73 6,337 +0.24(+1.66%)
Nov 28, 2018 14.08 14.99 13.01 14.49 8,338 +0.14(+0.98%)
Nov 27, 2018 14.69 14.69 14.35 14.35 2,221 -0.60(-4.01%)
Nov 26, 2018 15.05 15.05 14.90 14.95 2,188 -0.05(-0.33%)
Nov 23, 2018 15.21 15.28 15.00 15.00 300 -0.47(-3.04%)
Nov 21, 2018 15.47 15.47 15.47 0 +0.33(+2.18%)
Nov 20, 2018 15.00 15.70 14.06 15.14 8,924 -0.22(-1.43%)
Nov 19, 2018 14.60 15.74 14.60 15.36 6,115 +0.76(+5.21%)
Nov 16, 2018 14.50 15.23 14.50 14.60 9,900 -0.11(-0.75%)
Nov 15, 2018 14.30 14.94 14.00 14.71 13,615 +0.31(+2.15%)
Nov 14, 2018 14.42 14.50 14.10 14.40 9,456 +0.27(+1.91%)
Nov 13, 2018 14.05 14.81 14.00 14.13 10,824 -0.22(-1.55%)
Nov 12, 2018 15.00 15.00 13.89 14.35 15,869 -0.75(-4.95%)
Nov 09, 2018 15.53 15.75 14.99 15.10 17,200 -0.93(-5.80%)
Nov 08, 2018 16.57 16.57 16.03 16.03 446 +0.37(+2.36%)
Nov 07, 2018 15.91 16.46 15.56 15.66 4,183 -0.64(-3.93%)
Nov 06, 2018 15.96 16.53 15.56 16.30 7,610 +0.01(+0.06%)
Nov 05, 2018 16.22 17.19 15.97 16.29 17,099 -0.69(-4.06%)
Nov 02, 2018 16.75 17.25 16.55 16.98 36,800 +0.22(+1.31%)
Nov 01, 2018 16.31 17.76 16.31 16.76 14,383 -0.26(-1.53%)
Oct 31, 2018 16.45 18.31 16.22 17.02 20,505 +0.52(+3.15%)
Oct 30, 2018 16.32 16.50 16.32 16.50 1,259 +0.10(+0.61%)
Oct 29, 2018 16.55 16.65 16.40 16.40 7,570 +0.10(+0.61%)
Oct 26, 2018 16.36 16.36 16.25 16.30 5,800 +0.04(+0.25%)
Oct 25, 2018 16.05 16.92 16.00 16.26 29,900 +0.21(+1.31%)
Oct 24, 2018 16.41 16.61 16.05 16.05 1,769 -0.52(-3.12%)
Oct 23, 2018 15.62 16.84 15.62 16.57 5,235 -0.33(-1.93%)
Oct 22, 2018 16.11 17.00 16.11 16.89 11,442 +0.47(+2.87%)
Oct 19, 2018 15.58 16.75 15.58 16.42 24,100 +0.09(+0.54%)
Oct 18, 2018 16.75 16.75 16.33 16.33 8,537 -0.59(-3.48%)
Oct 17, 2018 16.48 16.92 16.48 16.92 11,119 +0.48(+2.92%)
Oct 16, 2018 16.23 16.70 16.01 16.44 21,639 +0.16(+0.98%)
Oct 15, 2018 15.50 17.41 15.50 16.28 8,118 +0.44(+2.78%)
Oct 12, 2018 15.84 15.84 15.84 15.84 100 +0.00(+0.00%)
Oct 11, 2018 15.58 16.23 15.58 15.84 862 +0.14(+0.89%)
Oct 10, 2018 16.33 16.33 15.50 15.70 19,990 -0.92(-5.54%)
Oct 09, 2018 16.62 17.14 16.62 16.62 67,179 -0.33(-1.95%)
Oct 08, 2018 16.42 16.95 16.40 16.95 26,597 +0.86(+5.34%)
Oct 05, 2018 16.00 16.24 15.82 16.09 7,800 -0.16(-0.98%)
Oct 04, 2018 16.43 16.43 16.07 16.25 1,279 -0.18(-1.10%)
Oct 03, 2018 16.35 16.43 15.81 16.43 23,438 +0.20(+1.23%)
Oct 02, 2018 16.02 16.29 15.80 16.23 13,569 +0.47(+2.98%)
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.