SDI - Standard Diversified Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201914.9015.0014.8015.0015.003,292
Aug 22, 201914.9015.0014.8014.9914.993,300
Aug 21, 201914.3615.0014.3614.9014.9012,000
Aug 20, 201914.5014.5014.0014.1814.1810,600
Aug 19, 201914.4614.5014.0014.4014.404,400
Aug 16, 201914.1914.4514.0014.4514.451,200
Aug 15, 201914.2714.5014.0514.0514.05700
Aug 14, 201914.4914.5014.0514.2014.203,900
Aug 13, 201914.5014.5014.2414.2714.271,200
Aug 12, 201913.7914.1113.7914.0414.042,900
Aug 09, 201914.1714.5013.8114.0914.092,900
Aug 08, 201914.0314.8014.0314.5514.55600
Aug 07, 201914.0415.0014.0414.9014.901,100
Aug 06, 201914.4015.1314.4015.1315.132,700
Aug 05, 201913.6915.0613.6914.4514.4515,800
Aug 02, 201914.8315.2014.8315.2015.206,500
Aug 01, 201915.6015.8014.3314.9314.937,200
Jul 31, 201915.6016.5015.1315.5415.547,700
Jul 30, 201917.0017.0016.6516.6516.651,600
Jul 29, 201917.0017.5517.0017.0817.081,000
Jul 26, 201917.5017.5017.2517.4317.432,800
Jul 25, 201918.1818.1817.0917.0917.093,000
Jul 24, 201918.6018.6018.1518.2218.221,400
Jul 23, 201919.3619.3618.7518.7818.785,800
Jul 22, 201919.4219.8519.4019.4019.402,600
Jul 19, 201920.4720.4720.4720.4720.47400
Jul 18, 201920.4520.5020.4520.5020.505,200
Jul 17, 201920.5020.5020.4520.4520.45500
Jul 16, 201920.5020.9520.5020.6420.645,600
Jul 15, 201920.5020.5020.0220.5020.502,400
Jul 12, 201920.2520.3520.2520.2520.258,000
Jul 11, 201920.4920.4920.2520.2520.257,900
Jul 10, 201920.0620.2820.0620.2520.259,900
Jul 09, 201919.7520.2519.7520.2520.25900
Jul 08, 201920.0020.3819.8420.3820.389,700
Jul 05, 201918.8319.9918.8319.9919.99500
Jul 03, 201919.6020.0019.6020.0020.00600
Jul 02, 201919.8519.9619.2019.6019.603,300
Jul 01, 201919.4919.9119.4019.4019.405,700
Jun 28, 201918.9919.6918.8019.1019.1021,600
Jun 27, 201918.5619.0218.5618.7018.704,100
Jun 26, 201919.2019.9718.7518.7618.764,200
Jun 25, 201919.0319.4618.6518.6518.659,600
Jun 24, 201918.5519.9018.5519.2019.2011,100
Jun 21, 201919.3019.9919.2919.9919.994,900
Jun 20, 201919.8920.3619.8920.3020.306,500
Jun 19, 201918.0720.0018.0719.8219.822,100
Jun 18, 201919.5020.4019.5020.0620.063,000
Jun 17, 201919.7020.1819.7019.7019.702,800
Jun 14, 201920.0020.3918.0519.8719.8718,000
Jun 13, 201920.2020.2120.0020.0120.016,800
Jun 12, 201920.0020.4720.0020.1520.156,700
Jun 11, 201920.5320.6219.7920.0220.024,900
Jun 10, 201922.2922.2921.3122.0622.067,800
Jun 07, 201921.2622.5021.2622.0022.0018,000
Jun 06, 201921.5121.9820.8621.7721.773,000
Jun 05, 201920.5020.9920.5020.5020.505,700
Jun 04, 201919.5921.0019.5920.4420.442,300
Jun 03, 201920.9821.0020.2120.2120.212,100
May 31, 201921.9521.9520.5221.6021.605,700
May 30, 201920.6520.7020.6220.7020.701,700
May 29, 201919.0020.6919.0020.2520.258,000
May 28, 201920.7720.8018.6118.6118.614,800
May 24, 201921.0021.0020.4620.8720.873,800
May 23, 201920.4921.0020.3020.7320.732,800
May 22, 201918.8721.0018.8720.5520.556,400
May 21, 201922.0022.0021.2821.2821.286,400
May 20, 201921.1022.0021.1022.0022.0011,500
May 17, 201920.9621.4320.6421.4021.403,400
May 16, 201920.1520.5019.6620.4020.403,300
May 15, 201920.1020.1019.6419.7019.704,400
May 14, 201920.4720.4719.7120.4420.445,300
May 13, 201919.2420.1019.2419.9019.907,000
May 10, 201920.8020.8020.2620.2620.2616,000
May 09, 201920.7520.8220.6720.7520.7514,100
May 08, 201920.7520.7520.5120.5120.512,200
May 07, 201920.5020.7520.5020.5020.502,400
May 06, 201920.2521.0020.2520.5020.502,400
May 03, 201919.0021.0019.0020.7920.798,900
May 02, 201919.5020.1519.5020.0720.072,600
May 01, 201918.0720.0317.5519.8519.8526,900
Apr 30, 201917.7518.2617.0017.1717.1716,800
Apr 29, 201917.1918.3417.1918.3418.343,800
Apr 26, 201919.9519.9517.8018.2118.212,300
Apr 25, 201916.5217.9116.5217.8317.834,100
Apr 24, 201918.5919.0818.1018.3118.313,800
Apr 23, 201918.0218.3017.7517.7517.752,400
Apr 22, 201916.6517.4916.5117.4917.4912,200
Apr 18, 201917.5117.5116.8016.8016.803,900
Apr 17, 201917.9717.9817.9717.9817.98600
Apr 16, 201918.5218.5217.6017.9117.912,300
Apr 15, 201917.2518.9717.2518.9718.971,600
Apr 12, 201917.5117.5117.0217.0217.02600
Apr 11, 201917.7518.0017.5217.5217.521,100
Apr 10, 201917.0117.3116.8317.0017.0018,300
Apr 09, 201917.0017.4616.7516.7616.7641,400
Apr 08, 201917.2617.2616.5016.9916.997,300
Apr 05, 201917.5017.9817.0617.4317.437,200
Apr 04, 201918.1418.1417.5617.6917.691,700
Apr 03, 201918.0118.3518.0118.2818.282,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...