Dark

SDI
Standard Diversified Inc. Class A Common Stock
stock NYSEAMERICAN

Inactive

Jul 15, 2020

15.00USD+3.093%(+0.45)41,337

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-15	15.4600	15.4600	14.8500	15.0000	+3.093%	41,337	0.000%
2020-07-14	13.5200	14.5500	13.5200	14.5500	+4.301%	7,710	+3.093%
2020-07-13	13.9500	13.9500	13.7000	13.9500	+3.333%	2,970	+7.527%
2020-07-10	13.8700	13.8700	13.4500	13.5000	-4.795%	2,736	+11.111%
2020-07-09	13.7500	14.3300	13.7000	14.1800	+3.127%	3,625	+5.783%
2020-07-08	13.4600	13.7500	13.3900	13.7500	+2.003%	8,278	+9.091%
2020-07-02	13.4800	13.4800	13.4800	13.4800	+3.295%	624	+11.276%
2020-07-01	12.8400	13.1500	12.8400	13.0500	+1.163%	901	+14.943%
2020-06-30	12.8800	13.2000	12.7500	12.9000	+3.035%	2,244	+16.279%
2020-06-26	12.5000	12.5502	12.5000	12.5200	-0.871%	2,219	+19.808%
2020-06-25	13.0100	13.0100	12.6300	12.6300	-4.463%	1,020	+18.765%
2020-06-23	12.8700	13.2200	12.8700	13.2200	+3.000%	1,269	+13.464%
2020-06-22	12.9000	13.0808	12.4000	12.8350	-5.971%	7,926	+16.868%
2020-06-19	13.5000	13.8100	13.4100	13.6500	+6.226%	9,676	+9.890%
2020-06-18	13.1500	13.2700	12.8500	12.8500	-3.745%	10,173	+16.732%
2020-06-17	13.0500	13.6000	13.0500	13.3500	+0.376%	11,274	+12.360%
2020-06-16	13.3500	13.5000	13.2172	13.3000	+1.295%	13,048	+12.782%
2020-06-15	13.2200	13.3400	12.5750	13.1300	+0.767%	13,449	+14.242%
2020-06-12	12.7600	13.0500	12.4400	13.0300	+2.196%	9,419	+15.119%
2020-06-11	12.8125	12.8125	12.4900	12.7500	-2.299%	2,228	+17.647%
2020-06-10	13.1200	13.1200	12.7800	13.0500	-0.760%	2,136	+14.943%
2020-06-09	13.0900	13.2100	13.0900	13.1500	-2.303%	824	+14.068%
2020-06-08	13.5000	13.5500	13.1100	13.4600	+3.538%	12,059	+11.441%
2020-06-05	13.1300	13.4100	12.8700	13.0000	+2.121%	14,782	+15.385%
2020-06-04	12.7900	12.9700	12.5650	12.7300	-3.852%	40,609	+17.832%
2020-06-03	13.2000	13.4900	12.7200	13.2400	+0.761%	5,801	+13.293%
2020-06-02	12.8900	13.1400	12.8900	13.1400	+2.177%	1,953	+14.155%
2020-06-01	12.8000	13.1900	12.7500	12.8600	+0.156%	16,821	+16.641%
2020-05-29	12.8100	13.2800	12.5100	12.8400	+1.824%	36,827	+16.822%
2020-05-28	12.7200	13.2100	12.6100	12.6100	-2.324%	9,074	+18.953%
2020-05-27	12.4400	13.0000	12.4400	12.9100	+5.388%	12,907	+16.189%
2020-05-26	12.2000	12.5100	12.2000	12.2500	+3.550%	3,372	+22.449%
2020-05-22	11.7400	11.8300	11.6500	11.8300	+2.602%	6,559	+26.796%
2020-05-21	11.6700	11.6700	11.1950	11.5300	-0.260%	8,342	+30.095%
2020-05-20	11.3100	11.7000	11.2500	11.5600	+3.122%	9,915	+29.758%
2020-05-19	11.7300	11.7400	11.2100	11.2100	-0.972%	4,831	+33.809%
2020-05-18	12.2500	12.2500	11.2200	11.3200	-3.330%	13,094	+32.509%
2020-05-15	12.2400	12.3600	11.7100	11.7100	-3.462%	10,019	+28.096%
2020-05-14	12.1700	12.1700	11.7218	12.1300	-0.082%	3,935	+23.660%
2020-05-13	12.1100	12.4375	11.9200	12.1400	-7.681%	4,647	+23.558%
2020-05-12	13.2500	13.2500	12.8300	13.1500	+1.938%	3,813	+14.068%
2020-05-11	13.6000	13.6000	12.6900	12.9000	-0.693%	21,148	+16.279%
2020-05-08	13.1000	13.3600	12.9000	12.9900	+2.445%	9,588	+15.473%
2020-05-07	12.7000	12.9100	11.9700	12.6800	-1.971%	17,404	+18.297%
2020-05-06	13.0000	13.0000	12.2500	12.9350	+0.661%	4,707	+15.964%
2020-05-05	12.9900	13.6800	12.8500	12.8500	-2.133%	8,468	+16.732%
2020-05-04	13.3500	13.3500	12.9400	13.1300	+1.000%	21,750	+14.242%
2020-05-01	13.3600	13.3600	12.5500	13.0000	+0.386%	6,909	+15.385%
2020-04-30	12.1400	13.3600	12.1400	12.9500	+2.615%	18,432	+15.830%
2020-04-29	13.1700	13.1700	12.5700	12.6200	-2.171%	6,374	+18.859%
2020-04-28	12.4700	13.7700	12.4700	12.9000	+6.788%	24,994	+16.279%
2020-04-27	11.7500	12.2300	11.4200	12.0800	+5.502%	28,923	+24.172%
2020-04-24	11.4900	11.5100	11.1300	11.4500	+0.527%	7,370	+31.004%
2020-04-23	11.2500	11.3900	11.1000	11.3900	+3.077%	4,301	+31.694%
2020-04-22	11.0000	11.6300	10.8500	11.0500	+1.283%	132,148	+35.747%
2020-04-21	11.2200	11.2200	10.8500	10.9100	-2.763%	7,194	+37.489%
2020-04-20	11.8000	11.8000	11.0700	11.2200	-2.265%	11,330	+33.690%
2020-04-17	11.1100	12.0101	11.1100	11.4800	+2.044%	15,833	+30.662%
2020-04-16	11.3010	11.8210	11.1200	11.2500	-3.217%	23,600	+33.333%
2020-04-15	11.9900	11.9900	11.4100	11.6239	-3.935%	6,646	+29.044%
2020-04-14	12.3136	12.4000	11.7550	12.1000	-1.546%	10,280	+23.967%
2020-04-13	12.4900	12.4900	11.7700	12.2900	+3.713%	28,248	+22.050%
2020-04-09	10.7100	12.0500	10.7100	11.8500	+6.278%	56,178	+26.582%
2020-04-08	11.4100	11.9000	10.5600	11.1500	+7.522%	170,990	+34.529%
2020-04-07	10.9989	10.9989	10.3100	10.3700	-1.050%	4,156	+44.648%
2020-04-06	10.1200	10.4927	9.9000	10.4800	+3.762%	2,613	+43.130%
2020-04-03	9.2500	10.1000	9.0700	10.1000	+3.484%	6,330	+48.515%
2020-04-02	10.0000	10.5600	9.2935	9.7600	-3.078%	4,139	+53.689%
2020-04-01	10.7500	10.7500	10.0700	10.0700	-7.615%	2,862	+48.957%
2020-03-31	10.1300	11.7000	10.1300	10.9000	+4.808%	12,575	+37.615%
2020-03-30	9.7000	10.7000	9.7000	10.4000	+3.586%	1,493	+44.231%
2020-03-27	10.4500	10.4500	9.8800	10.0400	-4.107%	1,806	+49.402%
2020-03-26	10.9900	10.9900	10.2150	10.4700	+4.700%	6,939	+43.266%
2020-03-25	8.2300	10.6500	8.1500	10.0000	+23.457%	64,338	+50.000%
2020-03-24	7.8600	8.7521	7.8150	8.1000	+13.287%	26,410	+85.185%
2020-03-23	7.0200	7.8000	7.0200	7.1500	-5.921%	28,578	+109.790%
2020-03-20	7.3700	8.3500	7.1000	7.6000	+13.264%	13,184	+97.368%
2020-03-19	6.7500	7.5000	6.7100	6.7100	+3.231%	36,519	+123.547%
2020-03-18	8.2800	8.2800	6.5000	6.5000	-20.732%	17,442	+130.769%
2020-03-17	8.4600	9.0800	7.6600	8.2000	+2.117%	35,005	+82.927%
2020-03-16	8.3400	8.7700	8.0300	8.0300	-11.952%	7,055	+86.800%
2020-03-13	9.4000	9.8500	9.1200	9.1200	-2.979%	8,094	+64.474%
2020-03-12	10.1000	10.4000	9.4000	9.4000	-14.779%	11,357	+59.574%
2020-03-11	12.0700	12.2000	10.8600	11.0301	-12.702%	14,358	+35.992%
2020-03-10	12.5800	12.6350	11.3400	12.6350	+6.176%	8,877	+18.718%
2020-03-09	12.1800	12.2588	11.5800	11.9000	-5.556%	4,959	+26.050%
2020-03-06	11.8600	12.7400	11.8600	12.6000	+0.962%	8,837	+19.048%
2020-03-05	13.0000	13.3360	12.4800	12.4800	-9.892%	60,321	+20.192%
2020-03-04	13.6000	14.2500	13.6000	13.8500	+1.913%	4,721	+8.303%
2020-03-03	14.2500	14.2500	13.5900	13.5900	-2.929%	2,076	+10.375%
2020-03-02	14.2800	14.2800	13.3000	14.0000	+2.869%	4,868	+7.143%
2020-02-28	13.0000	13.6500	11.8371	13.6096	+5.419%	5,078	+10.216%
2020-02-27	13.2000	13.7100	12.6500	12.9100	+1.096%	23,379	+16.189%
2020-02-26	12.6800	13.8700	12.6800	12.7700	+5.764%	24,468	+17.463%
2020-02-25	12.7600	12.7600	11.9200	12.0741	-3.869%	8,115	+24.233%
2020-02-24	12.5300	12.6650	12.2300	12.5600	-0.317%	4,750	+19.427%
2020-02-21	12.6900	12.6900	12.1000	12.6000	+0.800%	4,696	+19.048%
2020-02-20	12.4000	13.3000	12.0600	12.5000	+2.041%	8,978	+20.000%
2020-02-19	12.0200	12.2500	11.9700	12.2500	+1.744%	10,237	+22.449%
2020-02-18	11.9700	12.2500	11.9700	12.0400	+1.171%	8,071	+24.585%
2020-02-14	12.0300	12.0300	11.7700	11.9007	-0.827%	7,572	+26.043%
2020-02-13	11.8800	12.2500	11.8700	12.0000	-0.083%	4,667	+25.000%
2020-02-12	11.9710	12.1300	11.8200	12.0100	-0.249%	12,212	+24.896%
2020-02-11	12.0000	12.2550	11.7700	12.0400	+1.948%	8,244	+24.585%
2020-02-10	11.5100	12.2500	11.5100	11.8100	+1.286%	6,819	+27.011%
2020-02-07	12.0000	12.0000	11.3500	11.6600	-2.833%	4,992	+28.645%
2020-02-06	11.7500	12.0000	11.4800	12.0000	+7.620%	9,569	+25.000%
2020-02-05	11.5000	11.5200	10.8100	11.1503	-3.960%	21,744	+34.526%
2020-02-04	12.0100	12.0800	11.3100	11.6100	-2.437%	23,450	+29.199%
2020-02-03	12.9700	13.0300	11.9000	11.9000	-6.299%	7,043	+26.050%
2020-01-31	12.8200	13.0300	12.6750	12.7000	+0.735%	15,939	+18.110%
2020-01-30	13.3700	13.6100	12.6073	12.6073	-4.345%	10,226	+18.979%
2020-01-29	13.9400	13.9400	12.8200	13.1800	-4.145%	7,972	+13.809%
2020-01-28	13.7100	13.8800	13.4201	13.7500	+1.701%	7,764	+9.091%
2020-01-27	13.9800	13.9800	13.3400	13.5200	+1.578%	6,111	+10.947%
2020-01-24	14.0000	14.0000	13.3100	13.3100	-1.699%	2,081	+12.697%
2020-01-23	13.9500	13.9500	13.5400	13.5400	-1.527%	2,818	+10.783%
2020-01-22	14.3400	14.3400	13.6000	13.7500	-2.413%	3,322	+9.091%
2020-01-21	14.0000	14.3800	14.0000	14.0900	-1.261%	5,436	+6.458%
2020-01-17	14.1800	14.4100	13.9900	14.2700	-0.280%	8,518	+5.116%
2020-01-16	14.5000	14.5000	13.6114	14.3100	+1.121%	7,791	+4.822%
2020-01-15	14.3300	14.5200	13.8000	14.1513	+3.673%	16,171	+5.997%
2020-01-14	14.3785	14.3800	13.5100	13.6500	-5.208%	80,704	+9.890%
2020-01-13	14.4000	14.4000	14.4000	14.4000	0.000%	380	+4.167%
2020-01-10	14.3518	14.4000	14.1800	14.4000	+1.948%	2,227	+4.167%
2020-01-09	14.4100	14.8250	14.1249	14.1249	-2.250%	11,076	+6.195%
2020-01-08	14.4000	14.4500	14.2710	14.4500	+2.482%	1,306	+3.806%
2020-01-07	14.1600	14.1600	14.0489	14.1000	+1.805%	3,667	+6.383%
2020-01-06	13.8000	13.8500	13.5500	13.8500	-0.646%	9,652	+8.303%
2020-01-03	13.7595	14.4399	13.7300	13.9400	-0.429%	7,593	+7.604%
2020-01-02	14.0600	14.4000	14.0000	14.0000	-4.437%	7,192	+7.143%
2019-12-31	14.0000	15.1900	13.7250	14.6500	+8.278%	79,917	+2.389%
2019-12-30	13.7900	14.0000	13.5000	13.5300	-1.385%	31,854	+10.865%
2019-12-27	13.5000	13.8500	13.5000	13.7200	+1.554%	3,895	+9.329%
2019-12-26	13.9500	13.9500	13.5100	13.5100	-0.880%	5,551	+11.029%
2019-12-24	13.9800	14.0000	13.6300	13.6300	+0.590%	2,362	+10.051%
2019-12-23	13.5000	13.8200	13.5000	13.5500	+1.803%	15,520	+10.701%
2019-12-20	13.7600	13.7600	13.0000	13.3100	-3.341%	29,931	+12.697%
2019-12-19	13.1691	13.7700	13.1691	13.7700	+1.399%	2,916	+8.932%
2019-12-18	13.9500	13.9500	13.0800	13.5800	+2.491%	1,298	+10.457%
2019-12-17	13.1500	13.3600	13.0000	13.2500	-1.779%	19,308	+13.208%
2019-12-16	13.5900	13.6000	13.2300	13.4900	-1.100%	12,223	+11.193%
2019-12-13	13.4600	13.7500	13.4000	13.6400	+2.172%	8,522	+9.971%
2019-12-12	13.9800	13.9800	13.0000	13.3500	+2.456%	3,210	+12.360%
2019-12-11	14.4700	14.4700	13.0300	13.0300	-3.481%	17,674	+15.119%
2019-12-10	13.3300	13.6400	13.3300	13.5000	-0.222%	7,461	+11.111%
2019-12-09	13.6500	13.9653	13.5300	13.5300	-0.879%	24,978	+10.865%
2019-12-06	13.7000	13.9000	13.6500	13.6500	+0.147%	8,165	+9.890%
2019-12-05	13.7100	14.2200	13.0400	13.6300	-6.331%	14,227	+10.051%
2019-12-04	14.7000	14.7000	14.4800	14.5512	-2.992%	1,573	+3.084%
2019-12-03	15.1900	15.2000	14.9800	15.0000	-0.990%	14,810	0.000%
2019-12-02	15.1500	15.5000	15.0000	15.1500	+0.132%	27,543	-0.990%
2019-11-29	14.8700	15.2500	14.8700	15.1300	+2.925%	3,738	-0.859%
2019-11-27	14.7127	14.7127	14.7000	14.7000	-1.059%	7,691	+2.041%
2019-11-26	14.0000	14.8574	14.0000	14.8574	+7.662%	21,231	+0.960%
2019-11-25	13.6100	13.9790	13.5000	13.8000	-1.071%	15,567	+8.696%
2019-11-22	13.3000	13.9494	13.3000	13.9494	+4.647%	5,160	+7.532%
2019-11-21	13.4000	13.4935	13.2500	13.3300	-0.522%	6,514	+12.528%
2019-11-20	13.2825	13.5415	13.2825	13.4000	0.000%	9,292	+11.940%
2019-11-19	14.5700	14.5700	12.7700	13.4000	-3.597%	19,553	+11.940%
2019-11-18	12.4500	14.1000	12.1000	13.9000	+27.640%	175,855	+7.914%
2019-11-15	10.8500	11.3100	10.8000	10.8900	-3.114%	71,139	+37.741%
2019-11-14	11.2400	11.2400	11.2400	11.2400	+1.261%	247	+33.452%
2019-11-13	11.2980	11.3700	11.0500	11.1000	-1.333%	11,627	+35.135%
2019-11-12	11.3000	11.4100	11.1800	11.2500	-0.442%	4,943	+33.333%
2019-11-11	11.8100	11.8100	11.1200	11.3000	-2.586%	8,543	+32.743%
2019-11-08	11.5900	11.6535	11.0500	11.6000	+0.870%	162,720	+29.310%
2019-11-07	11.7156	11.7156	11.5000	11.5000	-1.330%	676	+30.435%
2019-11-06	11.7500	11.7700	11.2600	11.6550	-1.853%	7,578	+28.700%
2019-11-05	12.0000	12.0000	11.5100	11.8750	-1.042%	6,056	+26.316%
2019-11-04	12.3472	12.3472	11.8821	12.0000	+5.826%	7,185	+25.000%
2019-11-01	11.0300	12.7674	11.0300	11.3394	+0.705%	26,162	+32.282%
2019-10-31	10.2500	11.9800	10.0500	11.2600	+9.533%	36,191	+33.215%
2019-10-30	10.9278	10.9278	10.2000	10.2800	-5.428%	11,279	+45.914%
2019-10-29	10.7500	10.8700	10.7500	10.8700	+0.929%	1,501	+37.994%
2019-10-28	12.3200	12.9900	10.7700	10.7700	-2.091%	6,142	+39.276%
2019-10-25	10.8200	11.2239	10.8200	11.0000	+2.326%	3,119	+36.364%
2019-10-24	11.0721	11.0721	10.7500	10.7500	0.000%	4,921	+39.535%
2019-10-23	11.8000	11.8000	10.7100	10.7500	-10.042%	6,600	+39.535%
2019-10-21	12.4000	12.4000	11.6500	11.9500	-1.646%	14,945	+25.523%
2019-10-18	12.1500	12.1500	12.1500	12.1500	-5.374%	355	+23.457%
2019-10-17	12.9000	12.9072	12.8197	12.8400	+3.565%	2,603	+16.822%
2019-10-16	12.1500	12.5692	12.1500	12.3980	+2.041%	1,142	+20.987%
2019-10-15	12.1500	12.1992	12.1500	12.1500	0.000%	619	+23.457%
2019-10-14	12.1500	12.3500	12.1500	12.1500	-0.823%	9,004	+23.457%
2019-10-11	12.2000	12.3150	12.0000	12.2508	+1.079%	5,117	+22.441%
2019-10-10	11.7500	12.4600	11.7000	12.1200	+3.600%	14,560	+23.762%
2019-10-09	11.0200	11.7400	11.0200	11.6988	+6.353%	18,812	+28.218%
2019-10-08	10.5001	11.2800	10.5000	11.0000	+4.962%	4,111	+36.364%
2019-10-07	10.8400	10.9900	10.4800	10.4800	-4.614%	2,761	+43.130%
2019-10-04	10.7600	10.9869	10.7600	10.9869	+1.215%	1,922	+36.526%
2019-10-03	11.1138	11.3925	10.2001	10.8550	+1.071%	3,889	+38.185%
2019-10-02	10.6500	11.0750	10.6500	10.7400	-4.193%	833	+39.665%
2019-10-01	11.5500	11.7500	10.6000	11.2100	-2.096%	5,600	+33.809%
2019-09-30	11.0300	11.4500	10.6100	11.4500	+3.153%	21,530	+31.004%
2019-09-27	10.5400	11.6000	10.5300	11.1000	+0.543%	26,334	+35.135%
2019-09-26	11.0600	11.3100	10.8550	11.0400	+0.272%	17,319	+35.870%
2019-09-25	10.8200	11.1350	10.8200	11.0100	+0.456%	21,863	+36.240%
2019-09-24	10.3000	11.0100	10.1000	10.9600	+3.592%	25,002	+36.861%
2019-09-23	10.9200	10.9200	10.1000	10.5800	-2.488%	23,975	+41.777%
2019-09-20	10.9622	11.6050	10.8500	10.8500	0.000%	45,397	+38.249%
2019-09-19	12.0000	12.0000	10.7500	10.8500	-9.205%	50,860	+38.249%
2019-09-18	11.8100	12.4900	11.7000	11.9500	+2.312%	9,765	+25.523%
2019-09-17	11.5400	11.9900	11.5400	11.6800	+0.258%	4,347	+28.425%
2019-09-16	12.2500	12.2500	11.3539	11.6500	-7.023%	20,915	+28.755%
2019-09-13	12.2532	12.6500	12.2350	12.5300	-0.949%	3,099	+19.713%
2019-09-12	12.7208	12.8000	12.3000	12.6500	+0.238%	4,932	+18.577%
2019-09-11	12.6000	12.8000	12.1706	12.6200	-0.237%	3,151	+18.859%
2019-09-10	12.4500	12.7100	12.0100	12.6500	-1.403%	9,460	+18.577%
2019-09-09	13.0000	13.0600	12.6000	12.8300	-3.967%	8,852	+16.913%
2019-09-06	13.3500	13.3900	12.1000	13.3600	-0.964%	11,575	+12.275%
2019-09-05	14.0400	14.0400	13.2761	13.4900	-2.950%	2,693	+11.193%
2019-09-04	14.6000	14.6000	13.7500	13.9000	-2.797%	39,547	+7.914%
2019-09-03	14.4100	14.7500	14.3000	14.3000	-5.654%	3,145	+4.895%
2019-08-30	15.0000	15.5000	14.6274	15.1570	+1.047%	26,163	-1.036%
2019-08-29	15.0000	15.1806	14.7500	15.0000	+0.067%	8,699	0.000%
2019-08-28	14.4000	14.9900	14.1500	14.9900	+4.097%	17,045	+0.067%
2019-08-27	14.7000	14.7000	14.4000	14.4000	-3.356%	3,057	+4.167%
2019-08-26	14.9500	14.9500	14.8500	14.9000	-0.334%	2,733	+0.671%
2019-08-23	15.9150	15.9150	14.8000	14.9500	-0.283%	2,455	+0.334%
2019-08-22	14.9000	15.0000	14.8001	14.9925	+0.621%	3,493	+0.050%
2019-08-21	14.3600	15.0000	14.3600	14.9000	+5.097%	12,197	+0.671%
2019-08-20	14.5000	14.5000	14.0000	14.1774	-1.546%	13,265	+5.802%
2019-08-19	14.4559	14.5000	14.0000	14.4000	-0.346%	4,671	+4.167%
2019-08-16	14.1900	14.4500	14.0000	14.4500	+2.847%	1,174	+3.806%
2019-08-15	14.2700	14.4962	14.0500	14.0500	-1.056%	884	+6.762%
2019-08-14	14.4900	14.5000	14.0500	14.2000	-0.491%	4,057	+5.634%
2019-08-13	14.5000	14.5000	14.2400	14.2700	+1.638%	1,248	+5.116%
2019-08-12	13.7900	14.5800	13.7900	14.0400	-0.355%	3,595	+6.838%
2019-08-09	14.1705	14.5000	13.8100	14.0900	-3.162%	2,926	+6.458%
2019-08-08	14.0300	14.8000	14.0300	14.5500	-2.349%	573	+3.093%
2019-08-07	14.0381	15.0000	14.0381	14.9000	-1.488%	1,162	+0.671%
2019-08-06	14.4017	15.1250	14.4017	15.1250	+4.671%	2,905	-0.826%
2019-08-05	13.6900	15.0622	13.6900	14.4500	-4.944%	16,030	+3.806%
2019-08-02	14.8300	15.2016	14.8300	15.2016	+1.819%	6,619	-1.326%
2019-08-01	15.6000	15.8000	14.3300	14.9300	-3.925%	7,674	+0.469%
2019-07-31	15.6049	16.5000	15.1300	15.5400	-6.667%	7,862	-3.475%
2019-07-30	17.0000	17.0000	16.6447	16.6500	-2.518%	1,631	-9.910%
2019-07-29	17.0001	17.5500	17.0001	17.0800	-2.008%	1,048	-12.178%
2019-07-26	17.5000	17.5000	17.2500	17.4300	+1.989%	3,107	-13.941%
2019-07-25	18.1800	18.1800	17.0900	17.0900	-6.202%	3,341	-12.229%
2019-07-24	18.6000	18.6000	18.1500	18.2200	-2.982%	1,638	-17.673%
2019-07-23	19.3614	19.3614	18.7500	18.7800	-3.196%	5,946	-20.128%
2019-07-22	19.4169	19.8469	19.4000	19.4000	-5.227%	2,724	-22.680%
2019-07-19	20.4700	20.4700	20.4700	20.4700	-0.146%	383	-26.722%
2019-07-18	20.4500	20.5000	20.4500	20.5000	+0.244%	5,427	-26.829%
2019-07-17	20.5000	20.5000	20.4500	20.4500	-0.921%	551	-26.650%
2019-07-16	20.5000	20.9489	20.5000	20.6400	+0.683%	5,687	-27.326%
2019-07-15	20.5000	20.5000	20.0200	20.5000	+1.235%	3,402	-26.829%
2019-07-12	20.2500	20.3482	20.2500	20.2500	0.000%	8,109	-25.926%
2019-07-11	20.4890	20.4899	20.2500	20.2500	0.000%	8,146	-25.926%
2019-07-10	20.0625	20.2851	20.0600	20.2500	0.000%	9,932	-25.926%
2019-07-09	19.7500	20.2500	19.7500	20.2500	-0.638%	877	-25.926%
2019-07-08	20.0000	20.3800	19.8450	20.3800	+1.951%	9,791	-26.398%
2019-07-05	18.8300	19.9900	18.8300	19.9900	-0.050%	513	-24.962%
2019-07-03	19.6000	20.0000	19.6000	20.0000	+2.041%	561	-25.000%
2019-07-02	19.8470	19.9600	19.2000	19.6000	+1.031%	3,622	-23.469%
2019-07-01	19.4900	19.9100	19.4000	19.4000	+1.571%	5,858	-22.680%
2019-06-28	18.9900	19.6900	18.8000	19.1000	+2.139%	21,745	-21.466%
2019-06-27	18.5594	19.0200	18.5594	18.7000	-0.320%	4,318	-19.786%
2019-06-26	19.2000	19.9700	18.7500	18.7600	+0.590%	4,318	-20.043%
2019-06-25	19.0300	19.4600	18.6500	18.6500	-2.865%	9,909	-19.571%
2019-06-24	18.5500	19.9000	18.5500	19.2000	-3.952%	11,210	-21.875%
2019-06-21	19.2995	19.9900	19.2900	19.9900	-1.527%	5,037	-24.962%
2019-06-20	19.8878	20.3600	19.8878	20.3000	+2.422%	6,484	-26.108%
2019-06-19	18.0700	19.9995	18.0700	19.8200	-1.196%	2,189	-24.319%
2019-06-18	19.5000	20.4000	19.5000	20.0600	+1.827%	3,200	-25.224%
2019-06-17	19.7000	20.1800	19.7000	19.7000	-0.856%	2,832	-23.858%
2019-06-14	20.0000	20.3900	18.0500	19.8700	-0.700%	18,223	-24.509%
2019-06-13	20.2000	20.2100	20.0000	20.0100	-0.695%	6,823	-25.037%
2019-06-12	20.0000	20.4700	20.0000	20.1500	+0.649%	7,309	-25.558%
2019-06-11	20.5300	20.6200	19.7900	20.0200	-9.248%	5,260	-25.075%
2019-06-10	22.2900	22.2900	21.3101	22.0600	+0.273%	7,970	-32.004%
2019-06-07	21.2600	22.5000	21.2600	22.0000	+1.056%	18,567	-31.818%
2019-06-06	21.5100	21.9800	20.8600	21.7700	+6.195%	3,192	-31.098%
2019-06-05	20.5000	20.9900	20.5000	20.5000	+0.294%	5,847	-26.829%
2019-06-04	19.5930	21.0000	19.5930	20.4400	+1.138%	2,291	-26.614%
2019-06-03	20.9800	21.0000	20.2100	20.2100	-6.435%	2,182	-25.779%
2019-05-31	21.9500	21.9500	20.5200	21.6000	+4.348%	5,833	-30.556%
2019-05-30	20.6500	20.7000	20.6200	20.7000	+2.222%	1,820	-27.536%
2019-05-29	19.0000	20.6900	19.0000	20.2500	+8.812%	8,483	-25.926%
2019-05-28	20.7700	20.8000	18.6100	18.6100	-10.829%	4,917	-19.398%
2019-05-24	21.0000	21.0000	20.4600	20.8700	+0.675%	4,074	-28.126%
2019-05-23	20.4900	21.0000	20.3000	20.7300	+0.876%	3,050	-27.641%
2019-05-22	18.8700	21.0000	18.8700	20.5500	-3.430%	6,480	-27.007%
2019-05-21	22.0000	22.0000	21.2800	21.2800	-3.273%	8,585	-29.511%
2019-05-20	21.1050	22.0000	21.1050	22.0000	+2.804%	11,767	-31.818%
2019-05-17	20.9600	21.4300	20.6400	21.4000	+4.902%	3,387	-29.907%
2019-05-16	20.1500	20.5000	19.6600	20.4000	+3.553%	3,431	-26.471%
2019-05-15	20.1000	20.1000	19.6380	19.7000	-3.620%	4,531	-23.858%
2019-05-14	20.4700	20.4700	19.7081	20.4400	+2.739%	5,335	-26.614%
2019-05-13	19.2399	20.1000	19.2399	19.8950	-1.802%	7,021	-24.604%
2019-05-10	20.8000	20.8000	20.2600	20.2600	-2.361%	16,079	-25.962%
2019-05-09	20.7550	20.8186	20.6650	20.7500	+1.170%	14,263	-27.711%
2019-05-08	20.7500	20.7550	20.5100	20.5100	+0.049%	2,268	-26.865%
2019-05-07	20.5000	20.7500	20.5000	20.5000	0.000%	2,500	-26.829%
2019-05-06	20.2500	20.9999	20.2500	20.5000	-1.395%	2,578	-26.829%
2019-05-03	19.0000	21.0000	19.0000	20.7900	+3.587%	8,926	-27.850%
2019-05-02	19.5050	20.1500	19.5050	20.0700	+1.108%	2,653	-25.262%
2019-05-01	18.0688	20.0300	17.5500	19.8500	+15.609%	26,928	-24.433%
2019-04-30	17.7500	18.2600	17.0000	17.1700	-6.379%	16,855	-12.638%
2019-04-29	17.1900	18.3400	17.1900	18.3400	+0.714%	4,310	-18.212%
2019-04-26	19.9500	19.9500	17.8000	18.2100	+2.131%	2,394	-17.628%
2019-04-25	16.5200	17.9100	16.5200	17.8300	-2.622%	4,423	-15.872%
2019-04-24	18.5900	19.0800	18.1000	18.3100	+3.155%	3,891	-18.078%
2019-04-23	18.0200	18.3000	17.7500	17.7500	+1.487%	2,749	-15.493%
2019-04-22	16.6500	17.4900	16.5100	17.4900	+4.107%	12,640	-14.237%
2019-04-18	17.5100	17.5100	16.8000	16.8000	-6.563%	4,108	-10.714%
2019-04-17	17.9700	17.9800	17.9700	17.9800	+0.391%	679	-16.574%
2019-04-16	18.5200	18.5200	17.6000	17.9100	-5.588%	2,827	-16.248%
2019-04-15	17.2500	18.9700	17.2500	18.9700	+11.457%	2,098	-20.928%
2019-04-12	17.5100	17.5100	17.0200	17.0200	-2.854%	646	-11.868%
2019-04-11	17.7500	18.0000	17.5200	17.5200	+3.059%	1,203	-14.384%
2019-04-10	17.0100	17.3054	16.8300	17.0000	+1.432%	18,378	-11.765%
2019-04-09	17.0000	17.4600	16.7500	16.7600	-1.354%	42,074	-10.501%
2019-04-08	17.2600	17.2600	16.5000	16.9900	-2.524%	7,477	-11.713%
2019-04-05	17.5000	17.9752	17.0613	17.4300	-1.470%	7,372	-13.941%
2019-04-04	18.1422	18.1422	17.5600	17.6900	-3.228%	1,837	-15.206%
2019-04-03	18.0100	18.3550	18.0100	18.2800	+1.556%	2,197	-17.943%
2019-04-02	18.8600	18.8600	17.9050	18.0000	-0.717%	3,972	-16.667%
2019-04-01	17.7100	18.6000	17.7100	18.1300	-5.524%	10,056	-17.264%
2019-03-29	17.9700	19.5200	17.7182	19.1900	+6.611%	23,105	-21.834%
2019-03-28	18.8900	18.8900	17.5100	18.0000	-2.703%	2,832	-16.667%
2019-03-27	18.7100	19.6500	18.1200	18.5000	-3.141%	13,291	-18.919%
2019-03-26	20.0700	20.2600	18.5000	19.1000	-3.972%	47,079	-21.466%
2019-03-25	20.6000	20.6000	19.4050	19.8900	-4.375%	51,732	-24.585%
2019-03-22	21.6000	21.6000	20.7598	20.8000	-4.147%	10,923	-27.885%
2019-03-21	21.1500	22.1000	20.6600	21.7000	-1.587%	7,863	-30.876%
2019-03-20	22.0000	22.4899	21.6000	22.0500	+0.045%	41,933	-31.973%
2019-03-19	21.7500	22.1900	21.1900	22.0400	+1.520%	51,246	-31.942%
2019-03-18	21.6000	22.0000	21.0001	21.7100	+0.416%	30,801	-30.907%
2019-03-15	21.3600	21.6500	18.9500	21.6200	-0.917%	33,925	-30.620%
2019-03-14	20.9900	21.9100	20.0000	21.8200	+3.954%	91,776	-31.256%
2019-03-13	18.1000	21.0000	18.1000	20.9900	+19.874%	72,193	-28.537%
2019-03-12	16.9999	18.0000	16.9999	17.5100	+5.609%	37,357	-14.335%
2019-03-11	15.7500	17.0000	15.5000	16.5800	+6.968%	43,454	-9.530%
2019-03-08	15.8958	15.9500	14.7350	15.5000	-1.085%	12,505	-3.226%
2019-03-07	15.9280	16.0000	15.6000	15.6700	-1.322%	4,201	-4.276%
2019-03-06	15.4000	16.0000	15.4000	15.8800	+0.506%	8,881	-5.542%
2019-03-05	14.9900	16.2900	14.3400	15.8000	+9.494%	46,712	-5.063%
2019-03-04	13.7400	14.4300	13.7400	14.4300	-2.203%	4,903	+3.950%
2019-03-01	14.5126	14.7550	14.3800	14.7550	+2.822%	2,291	+1.660%
2019-02-28	14.3500	14.8100	13.9400	14.3500	-1.847%	3,435	+4.530%
2019-02-27	13.6781	14.9200	13.6781	14.6200	-1.747%	11,686	+2.599%
2019-02-26	14.8050	14.9169	14.5500	14.8800	+2.762%	2,673	+0.806%
2019-02-25	15.0000	15.0000	14.4800	14.4800	-2.492%	6,923	+3.591%
2019-02-22	14.9317	14.9317	14.5200	14.8500	+0.034%	980	+1.010%
2019-02-21	15.0000	15.0000	14.6800	14.8450	+0.304%	1,066	+1.044%
2019-02-20	15.0000	15.0000	14.7300	14.8000	-0.471%	6,077	+1.351%
2019-02-19	15.0000	15.0000	13.6000	14.8700	-0.867%	11,579	+0.874%
2019-02-15	14.9310	15.0000	14.9310	15.0000	+1.902%	589	0.000%
2019-02-14	14.4100	15.4400	14.4100	14.7200	-0.068%	7,317	+1.902%
2019-02-13	13.6257	14.7400	13.2000	14.7300	+4.776%	14,993	+1.833%
2019-02-12	14.8000	14.8000	13.8700	14.0585	+2.842%	11,684	+6.697%
2019-02-11	14.3300	14.3300	13.6700	13.6700	-1.584%	2,164	+9.729%
2019-02-08	14.1817	14.5000	13.8900	13.8900	-4.863%	1,258	+7.991%
2019-02-07	14.3100	14.6200	14.2900	14.6000	+4.510%	895	+2.740%
2019-02-06	14.0000	14.3400	13.9700	13.9700	+0.072%	1,508	+7.373%
2019-02-05	13.9600	13.9600	13.9600	13.9600	-5.099%	570	+7.450%
2019-02-04	14.5100	15.5000	14.2700	14.7100	+0.547%	21,918	+1.971%
2019-02-01	14.4343	14.6300	14.3872	14.6300	+0.897%	3,480	+2.529%
2019-01-31	13.5300	14.5000	13.5300	14.5000	+3.571%	23,189	+3.448%
2019-01-30	13.6500	14.0000	13.6000	14.0000	-1.319%	19,130	+7.143%
2019-01-29	13.9000	14.7150	13.9000	14.1871	+1.773%	5,069	+5.730%
2019-01-28	14.0388	14.3000	13.6800	13.9400	-0.429%	2,808	+7.604%
2019-01-25	14.8000	14.8000	13.0100	14.0000	-1.823%	9,013	+7.143%
2019-01-24	14.2000	14.2600	13.9400	14.2600	-3.844%	1,958	+5.189%
2019-01-23	14.8000	14.9419	14.5000	14.8300	+5.853%	29,090	+1.146%
2019-01-22	14.0200	14.0200	14.0100	14.0100	-6.413%	707	+7.066%
2019-01-18	14.9700	14.9700	14.9700	14.9700	+1.698%	466	+0.200%

.dark-mode .Sctrrv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sctrrv{ color: #333333; background-color: white; border: 2px solid #333333; }SDIStandard Diversified Inc. Class A Common Stockstock NYSEAMERICAN

SDI
Standard Diversified Inc. Class A Common Stock
stock NYSEAMERICAN