SDI - Standard Diversified Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201913.3313.6413.3313.5013.507,200
Dec 09, 201913.6513.9713.5313.5313.5324,900
Dec 06, 201913.7013.9013.6513.6513.657,900
Dec 05, 201913.7114.2213.0413.6313.6314,100
Dec 04, 201914.7014.7014.4814.5514.551,600
Dec 03, 201915.1915.2014.9815.0015.0014,600
Dec 02, 201915.1515.5015.0015.1515.1527,300
Nov 29, 201914.8715.2514.8715.1315.133,700
Nov 27, 201914.7114.7114.7014.7014.707,700
Nov 26, 201914.0014.8614.0014.8614.8620,900
Nov 25, 201913.6113.9813.5013.8013.8015,000
Nov 22, 201913.3013.9513.3013.9513.955,100
Nov 21, 201913.4313.4913.2513.3313.336,100
Nov 20, 201913.2813.5413.2813.4013.409,200
Nov 19, 201914.5714.5712.7713.4013.4019,000
Nov 18, 201912.4514.1012.1013.9013.90170,700
Nov 15, 201910.8511.3110.8010.8910.8970,900
Nov 14, 201911.2411.2411.2411.2411.24200
Nov 13, 201911.3011.3711.0511.1011.1011,500
Nov 12, 201911.3011.4111.1811.2511.254,800
Nov 11, 201911.8111.8111.1211.3011.308,400
Nov 08, 201911.5911.6511.0511.6011.60162,600
Nov 07, 201911.7211.7211.5011.5011.50700
Nov 06, 201911.7511.7711.2611.6511.657,500
Nov 05, 201912.0012.0011.5111.8811.885,900
Nov 04, 201912.3512.3511.8812.0012.007,100
Nov 01, 201911.0312.7711.0311.3411.3425,800
Oct 31, 201910.2511.9810.0511.2611.2635,900
Oct 30, 201910.9310.9310.2010.2810.2811,200
Oct 29, 201910.7510.8710.7510.8710.871,400
Oct 28, 201912.3212.9910.7710.7710.775,900
Oct 25, 201910.8211.2210.8211.0011.003,000
Oct 24, 201911.0711.0710.7510.7510.754,800
Oct 23, 201911.8011.8010.7110.7510.756,300
Oct 22, 201911.9511.9511.9511.9511.95-
Oct 21, 201912.4012.4011.6511.9511.9514,800
Oct 18, 201912.1512.1512.1512.1512.15300
Oct 17, 201912.9012.9112.8212.8412.842,400
Oct 16, 201912.1512.5712.1512.4012.401,100
Oct 15, 201912.1512.2012.1512.1512.15500
Oct 14, 201912.1512.3512.1512.1512.158,900
Oct 11, 201912.2012.3112.0012.2512.254,800
Oct 10, 201911.7512.4611.7012.1212.1213,500
Oct 09, 201911.0211.7411.0211.7011.7018,300
Oct 08, 201910.5011.2810.5011.0011.003,900
Oct 07, 201910.8410.9910.4810.4810.482,200
Oct 04, 201910.7610.9910.7610.9910.991,900
Oct 03, 201911.1111.3910.2010.8510.853,400
Oct 02, 201910.6511.0710.6510.7410.74700
Oct 01, 201911.5511.7510.6011.2111.215,400
Sep 30, 201911.0311.4510.6111.4511.4520,900
Sep 27, 201910.5411.6010.5311.1011.1026,200
Sep 26, 201911.0611.3110.8511.0411.0417,200
Sep 25, 201910.8211.1410.8211.0111.0121,300
Sep 24, 201910.3011.0110.1010.9610.9624,900
Sep 23, 201910.9210.9210.1010.5810.5823,600
Sep 20, 201910.9611.6010.8510.8510.8545,100
Sep 19, 201912.0012.0010.7510.8510.8549,800
Sep 18, 201911.8112.4911.7011.9511.959,400
Sep 17, 201911.5411.9911.5411.6811.684,100
Sep 16, 201912.2512.2511.3511.6511.6520,500
Sep 13, 201912.2512.6512.2312.5312.533,000
Sep 12, 201912.7212.8012.3012.6512.654,800
Sep 11, 201912.6012.8012.1712.6212.622,800
Sep 10, 201912.4512.7112.0112.6512.658,300
Sep 09, 201913.0013.0612.6012.8312.838,800
Sep 06, 201913.3513.3912.1013.3613.3611,400
Sep 05, 201914.0414.0413.2813.4913.492,500
Sep 04, 201914.6014.6013.7513.9013.9039,400
Sep 03, 201914.4114.7514.3014.3014.302,800
Aug 30, 201915.0015.5014.6315.1615.1624,000
Aug 29, 201915.0015.1814.7515.0015.008,200
Aug 28, 201914.4014.9914.1514.9914.9916,900
Aug 27, 201914.7014.7014.4014.4014.403,000
Aug 26, 201914.9514.9514.8514.9014.902,100
Aug 23, 201915.9115.9114.8014.9514.952,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...