Sound Enhanced Fixed Inco... (SDEF)
AMEX: SDEF
· Real-Time Price · USD
17.42
0.12 (0.69%)
At close: Jun 12, 2025, 3:40 PM
SDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 18.29 | 18.40 | 18.28 | 18.35 | 18.35 | 0.44% | 78,137 |
| Jul 9, 2025 | 18.80 | 18.80 | 18.20 | 18.27 | 18.27 | 0.44% | 7,805 |
| Jul 8, 2025 | 18.14 | 18.19 | 18.14 | 18.19 | 18.19 | -0.11% | 6,503 |
| Jul 7, 2025 | 18.45 | 18.50 | 18.21 | 18.21 | 18.21 | -0.11% | 7,921 |
| Jul 3, 2025 | 18.27 | 18.27 | 18.23 | 18.23 | 18.23 | -0.05% | 663 |
| Jul 2, 2025 | 18.19 | 18.25 | 18.13 | 18.24 | 18.24 | 0.27% | 8,520 |
| Jul 1, 2025 | 18.14 | 18.25 | 18.13 | 18.19 | 18.19 | 0.66% | 6,550 |
| Jun 30, 2025 | 18.11 | 18.12 | 18.01 | 18.07 | 18.07 | 0.28% | 4,144 |
| Jun 27, 2025 | 18.06 | 18.12 | 17.93 | 18.02 | 18.02 | -0.28% | 5,853 |
| Jun 26, 2025 | 18.04 | 18.13 | 18.03 | 18.07 | 18.07 | 0.84% | 10,605 |
| Jun 25, 2025 | 17.80 | 18.00 | 17.80 | 17.92 | 17.88 | -0.44% | 3,021 |
| Jun 24, 2025 | 18.09 | 18.11 | 17.96 | 18.00 | 17.96 | 0.33% | 9,866 |
| Jun 23, 2025 | 17.99 | 17.99 | 17.92 | 17.94 | 17.90 | -0.28% | 7,116 |
| Jun 20, 2025 | 17.98 | 18.01 | 17.86 | 17.99 | 17.99 | 0.39% | 15,484 |
| Jun 18, 2025 | 17.88 | 17.99 | 17.84 | 17.92 | 17.92 | 0.39% | 5,840 |
| Jun 17, 2025 | 17.84 | 17.91 | 17.77 | 17.85 | 17.85 | 0.28% | 2,432 |
| Jun 16, 2025 | 17.91 | 17.91 | 17.75 | 17.80 | 17.80 | -0.17% | 8,537 |
| Jun 13, 2025 | 17.85 | 17.92 | 17.81 | 17.83 | 17.83 | -0.56% | 6,171 |
| Jun 12, 2025 | 17.90 | 17.96 | 17.89 | 17.93 | 17.93 | -0.39% | 12,904 |
| Jun 11, 2025 | 18.02 | 18.10 | 17.95 | 18.00 | 17.97 | 7.91% | 12,605 |