|
Closing price on 5/30/2025
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.20 |
| Volume |
400 |
| Split-adjusted Price |
14.20 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.20 / -1.39%
|
16.00
|
16.00
|
14.20
|
14.20
|
14.85
|
14.20
|
400
|
|
|
5/29/2025
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
14.30
|
200
|
|
|
5/28/2025
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.20
|
14.00
|
36,200
|
|
|
5/27/2025
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
14.60
|
1,400
|
|
|
5/26/2025
|
+0.40 / +2.80%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4,400
|
|
|
5/22/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.34
|
14.30
|
19,200
|
|
|
5/21/2025
|
-0.30 / -2.04%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3,800
|
|
|
5/20/2025
|
+0.50 / +3.52%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.71
|
14.70
|
2,500
|
|
|
5/19/2025
|
-0.20 / -1.32%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.23
|
14.90
|
2,200
|
|
|
5/16/2025
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1,000
|
|
|
5/15/2025
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.74
|
14.50
|
1,900
|
|
|
5/14/2025
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.52
|
14.50
|
2,700
|
|
|
5/13/2025
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
100
|
|
|
5/12/2025
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
14.80
|
15,700
|
|
|
5/9/2025
|
+0.80 / +5.76%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
400
|
|
|
5/8/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.92
|
14.00
|
4,400
|
|
|
5/7/2025
|
+0.30 / +2.17%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|
5/6/2025
|
+0.10 / +0.73%
|
13.70
|
14.20
|
13.70
|
13.80
|
13.82
|
13.80
|
54,100
|
|
|
5/5/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11,500
|
|
|
4/29/2025
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.70
|
13.80
|
8,600
|
|
|
4/28/2025
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.60
|
13.50
|
6,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
1,300
|
|
|
4/24/2025
|
-0.20 / -1.39%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.00
|
14.20
|
2,700
|
|
|
4/23/2025
|
+0.90 / +6.67%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
14.40
|
300
|
|
|
4/22/2025
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.50
|
13.70
|
265,400
|
|
|
4/21/2025
|
-1.30 / -8.97%
|
14.10
|
14.30
|
12.40
|
13.20
|
13.70
|
13.20
|
69,100
|
|
|
4/18/2025
|
-0.20 / -1.38%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.50
|
14.30
|
10,400
|
|
|
4/17/2025
|
+0.10 / +0.69%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.50
|
14.60
|
900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
14.50
|
3,200
|
|
|