|
Closing price on 12/10/2024
|
|
| Open |
10.50 |
| High |
10.55 |
| Low |
10.35 |
| Volume |
180,000 |
| Split-adjusted Price |
10.40 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2024
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.43
|
10.40
|
180,000
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.50
|
10.50
|
208,000
|
|
|
12/6/2024
|
+0.15 / +1.45%
|
10.35
|
10.55
|
10.30
|
10.50
|
10.45
|
10.50
|
342,100
|
|
|
12/5/2024
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.26
|
10.35
|
217,200
|
|
|
12/4/2024
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.15
|
10.25
|
10.28
|
10.25
|
179,300
|
|
|
12/3/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.32
|
10.35
|
204,300
|
|
|
12/2/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.24
|
10.30
|
192,200
|
|
|
11/29/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.00
|
10.20
|
10.19
|
10.20
|
176,700
|
|
|
11/28/2024
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.18
|
10.25
|
198,500
|
|
|
11/27/2024
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.09
|
10.10
|
126,900
|
|
|
11/26/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.14
|
10.10
|
109,100
|
|
|
11/25/2024
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.07
|
10.15
|
166,900
|
|
|
11/22/2024
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.13
|
10.15
|
154,400
|
|
|
11/21/2024
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.19
|
10.20
|
100,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.28
|
10.30
|
110,400
|
|
|
11/19/2024
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.23
|
10.30
|
167,500
|
|
|
11/18/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.13
|
10.20
|
180,400
|
|
|
11/15/2024
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.00
|
10.10
|
10.08
|
10.10
|
128,300
|
|
|
11/14/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
120,100
|
|
|
11/13/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.16
|
10.15
|
167,000
|
|
|
11/12/2024
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.15
|
10.20
|
10.23
|
10.20
|
132,400
|
|
|
11/11/2024
|
+0.05 / +0.49%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
139,500
|
|
|
11/8/2024
|
+0.10 / +1.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.06
|
10.15
|
204,300
|
|
|
11/7/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.05
|
10.05
|
166,500
|
|
|
11/6/2024
|
+0.05 / +0.50%
|
10.05
|
10.10
|
9.99
|
10.05
|
10.02
|
10.05
|
135,500
|
|
|
11/5/2024
|
-0.15 / -1.48%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.03
|
10.00
|
130,900
|
|
|
11/4/2024
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.16
|
10.15
|
133,700
|
|
|
11/1/2024
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.24
|
10.20
|
156,800
|
|
|
10/31/2024
|
+0.10 / +0.98%
|
10.15
|
10.35
|
10.15
|
10.35
|
10.25
|
10.35
|
197,400
|
|
|
10/30/2024
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
10.25
|
132,500
|
|
|