Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 21.76 | 0.35 | 1.63% | 21.65 | 21.84 | 21.62 | 244,320 |
| Apr 25 2024 | 21.41 | -0.01 | -0.05% | 21.33 | 21.45 | 21.19 | 142,815 |
| Apr 24 2024 | 21.42 | 0.06 | 0.28% | 21.38 | 21.42 | 21.2604 | 151,510 |
| Apr 23 2024 | 21.36 | 0.18 | 0.85% | 21.09 | 21.38 | 21.0837 | 165,784 |
| Apr 22 2024 | 21.18 | 0.13 | 0.62% | 21.06 | 21.23 | 20.984 | 162,363 |
| Apr 19 2024 | 21.05 | 0.18 | 0.86% | 20.92 | 21.06 | 20.85 | 186,100 |
| Apr 18 2024 | 20.87 | 0.05 | 0.24% | 20.90 | 20.985 | 20.81 | 251,235 |
| Apr 17 2024 | 20.82 | 0.09 | 0.43% | 20.85 | 20.97 | 20.7889 | 182,812 |
| Apr 16 2024 | 20.73 | -0.20 | -0.96% | 20.81 | 20.815 | 20.635 | 241,747 |
| Apr 15 2024 | 20.93 | -0.11 | -0.52% | 21.15 | 21.21 | 20.87 | 387,926 |
| Apr 12 2024 | 21.04 | -0.40 | -1.87% | 21.32 | 21.39 | 21.03 | 309,271 |
| Apr 11 2024 | 21.44 | 0.22 | 1.04% | 21.39 | 21.44 | 21.24 | 241,038 |
| Apr 10 2024 | 21.22 | -0.51 | -2.35% | 21.54 | 21.54 | 21.13 | 361,793 |
| Apr 09 2024 | 21.73 | 0.18 | 0.84% | 21.64 | 21.77 | 21.60 | 306,107 |
| Apr 08 2024 | 21.55 | 0.19 | 0.89% | 21.42 | 21.556 | 21.42 | 231,054 |
| Apr 05 2024 | 21.36 | -0.06 | -0.28% | 21.42 | 21.42 | 21.24 | 206,855 |
| Apr 04 2024 | 21.42 | -0.10 | -0.46% | 21.65 | 21.70 | 21.38 | 307,774 |
| Apr 03 2024 | 21.52 | -0.01 | -0.05% | 21.30 | 21.53 | 21.30 | 258,049 |
| Apr 02 2024 | 21.53 | -0.04 | -0.19% | 21.60 | 21.60 | 21.4801 | 288,463 |
| Apr 01 2024 | 21.57 | -0.08 | -0.37% | 21.70 | 21.70 | 21.505 | 299,774 |
| Mar 28 2024 | 21.65 | 0.10 | 0.46% | 21.55 | 21.65 | 21.53 | 270,886 |
| Mar 27 2024 | 21.55 | 0.32 | 1.51% | 21.34 | 21.55 | 21.31 | 192,593 |
| Mar 26 2024 | 21.23 | -0.25 | -1.16% | 21.52 | 21.52 | 21.23 | 241,166 |
| Mar 25 2024 | 21.48 | 0.08 | 0.37% | 21.39 | 21.56 | 21.38 | 206,851 |
| Mar 22 2024 | 21.40 | -0.30 | -1.38% | 21.63 | 21.63 | 21.39 | 135,748 |
| Mar 21 2024 | 21.70 | 0.18 | 0.84% | 21.69 | 21.78 | 21.61 | 262,441 |
| Mar 20 2024 | 21.52 | 0.28 | 1.32% | 21.24 | 21.578 | 21.19 | 299,092 |
| Mar 19 2024 | 21.24 | 0.06 | 0.28% | 21.16 | 21.26 | 21.10 | 186,591 |
| Mar 18 2024 | 21.18 | -0.08 | -0.38% | 21.30 | 21.31 | 21.13 | 170,264 |
| Mar 15 2024 | 21.26 | 0.01 | 0.05% | 21.25 | 21.33 | 21.19 | 220,935 |
| Mar 14 2024 | 21.25 | -0.24 | -1.12% | 21.52 | 21.52 | 21.17 | 198,833 |
| Mar 13 2024 | 21.49 | 0.05 | 0.23% | 21.50 | 21.56 | 21.45 | 257,336 |
| Mar 12 2024 | 21.44 | 0.02 | 0.09% | 21.45 | 21.45 | 21.3151 | 230,568 |
| Mar 11 2024 | 21.42 | -0.06 | -0.28% | 21.43 | 21.4899 | 21.34 | 207,097 |
| Mar 08 2024 | 21.48 | 0.06 | 0.28% | 21.46 | 21.62 | 21.4101 | 302,347 |
| Mar 07 2024 | 21.42 | 0.19 | 0.89% | 21.32 | 21.46 | 21.32 | 215,156 |
| Mar 06 2024 | 21.23 | 0.19 | 0.90% | 21.20 | 21.33 | 21.19 | 240,573 |
| Mar 05 2024 | 21.04 | -0.23 | -1.08% | 21.11 | 21.13 | 21.0001 | 213,903 |
| Mar 04 2024 | 21.27 | -0.17 | -0.79% | 21.36 | 21.38 | 21.26 | 229,433 |
| Mar 01 2024 | 21.44 | 0.27 | 1.28% | 21.26 | 21.4405 | 21.205 | 269,969 |
| Feb 29 2024 | 21.17 | 0.14 | 0.67% | 21.07 | 21.21 | 21.065 | 210,185 |
| Feb 28 2024 | 21.03 | -0.13 | -0.61% | 21.09 | 21.09 | 20.97 | 226,341 |
| Feb 27 2024 | 21.16 | 0.09 | 0.43% | 21.14 | 21.20 | 21.11 | 146,412 |
| Feb 26 2024 | 21.07 | -0.21 | -0.99% | 21.25 | 21.25 | 21.03 | 177,440 |
| Feb 23 2024 | 21.28 | -0.05 | -0.23% | 21.28 | 21.35 | 21.20 | 164,796 |
| Feb 22 2024 | 21.33 | 0.11 | 0.52% | 21.37 | 21.3883 | 21.29 | 288,182 |
| Feb 21 2024 | 21.22 | 0.14 | 0.66% | 21.15 | 21.2299 | 21.09 | 142,189 |
| Feb 20 2024 | 21.08 | 0.01 | 0.05% | 21.16 | 21.18 | 21.0319 | 281,219 |
| Feb 16 2024 | 21.07 | 0.08 | 0.38% | 20.97 | 21.14 | 20.92 | 159,821 |
| Feb 15 2024 | 20.99 | 0.30 | 1.45% | 20.74 | 21.00 | 20.73 | 246,204 |
| Feb 14 2024 | 20.69 | 0.17 | 0.83% | 20.63 | 20.71 | 20.60 | 281,606 |
| Feb 13 2024 | 20.52 | -0.60 | -2.84% | 20.93 | 20.93 | 20.45 | 439,584 |
| Feb 12 2024 | 21.12 | 0.26 | 1.25% | 20.86 | 21.1481 | 20.86 | 259,339 |
| Feb 09 2024 | 20.86 | 0.01 | 0.05% | 20.83 | 20.87 | 20.65 | 263,952 |
| Feb 08 2024 | 20.85 | -0.18 | -0.86% | 20.93 | 20.93 | 20.80 | 282,115 |
| Feb 07 2024 | 21.03 | -0.23 | -1.08% | 21.27 | 21.27 | 20.95 | 272,995 |
| Feb 06 2024 | 21.26 | 0.27 | 1.29% | 21.07 | 21.295 | 21.06 | 242,830 |
| Feb 05 2024 | 20.99 | -0.43 | -2.01% | 21.10 | 21.10 | 20.83 | 341,779 |
| Feb 02 2024 | 21.42 | -0.37 | -1.70% | 21.70 | 21.70 | 21.3314 | 369,675 |
| Feb 01 2024 | 21.79 | 0.08 | 0.37% | 21.75 | 21.80 | 21.57 | 252,123 |
| Jan 31 2024 | 21.71 | -0.35 | -1.59% | 22.00 | 22.0663 | 21.70 | 339,363 |
| Jan 30 2024 | 22.06 | -0.16 | -0.72% | 22.20 | 22.20 | 21.97 | 235,170 |
