|
Closing price on 12/30/2025
|
|
| Open |
15.15 |
| High |
15.30 |
| Low |
15.05 |
| Volume |
271,800 |
| Split-adjusted Price |
15.20 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2025
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.05
|
15.20
|
15.11
|
15.20
|
271,800
|
|
|
12/29/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.05
|
15.10
|
15.08
|
15.10
|
250,700
|
|
|
12/26/2025
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.13
|
15.20
|
306,900
|
|
|
12/25/2025
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.15
|
15.20
|
15.28
|
15.20
|
388,600
|
|
|
12/24/2025
|
+0.25 / +1.67%
|
14.95
|
15.30
|
14.75
|
15.25
|
14.97
|
15.25
|
406,500
|
|
|
12/23/2025
|
-0.05 / -0.33%
|
15.10
|
15.40
|
14.90
|
15.00
|
15.19
|
15.00
|
674,900
|
|
|
12/22/2025
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.05
|
15.06
|
15.05
|
310,700
|
|
|
12/19/2025
|
-0.30 / -1.96%
|
15.25
|
15.30
|
14.95
|
15.00
|
15.06
|
15.00
|
347,500
|
|
|
12/18/2025
|
+0.15 / +0.99%
|
15.15
|
15.40
|
14.95
|
15.30
|
15.11
|
15.30
|
398,100
|
|
|
12/17/2025
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.05
|
15.15
|
15.13
|
15.15
|
416,500
|
|
|
12/16/2025
|
-0.05 / -0.33%
|
15.20
|
15.35
|
14.95
|
15.15
|
15.08
|
15.15
|
495,800
|
|
|
12/15/2025
|
-0.40 / -2.56%
|
15.45
|
15.55
|
15.05
|
15.20
|
15.26
|
15.20
|
340,700
|
|
|
12/12/2025
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.35
|
15.60
|
15.58
|
15.60
|
370,200
|
|
|
12/11/2025
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.71
|
15.60
|
588,700
|
|
|
12/10/2025
|
0.00 / 0.00%
|
15.40
|
15.55
|
15.20
|
15.50
|
15.34
|
15.50
|
437,500
|
|
|
12/9/2025
|
+0.40 / +2.65%
|
15.00
|
15.60
|
14.95
|
15.50
|
15.24
|
15.50
|
544,900
|
|
|
12/8/2025
|
-0.10 / -0.66%
|
15.15
|
15.25
|
15.05
|
15.10
|
15.13
|
15.10
|
408,600
|
|
|
12/5/2025
|
0.00 / 0.00%
|
15.05
|
15.25
|
14.85
|
15.20
|
15.04
|
15.20
|
469,000
|
|
|
12/4/2025
|
+0.30 / +2.01%
|
14.85
|
15.35
|
14.60
|
15.20
|
15.06
|
15.20
|
619,500
|
|
|
12/3/2025
|
-0.15 / -1.00%
|
14.95
|
15.10
|
14.75
|
14.90
|
14.92
|
14.90
|
455,600
|
|
|
12/2/2025
|
+0.15 / +1.01%
|
14.95
|
15.20
|
14.65
|
15.05
|
14.92
|
15.05
|
544,200
|
|
|
12/1/2025
|
+0.20 / +1.36%
|
14.65
|
14.90
|
14.40
|
14.90
|
14.68
|
14.90
|
477,500
|
|
|
11/28/2025
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.55
|
14.70
|
14.61
|
14.70
|
444,100
|
|
|
11/27/2025
|
-0.30 / -2.00%
|
15.10
|
15.15
|
14.30
|
14.70
|
14.52
|
14.70
|
517,300
|
|
|
11/26/2025
|
-0.15 / -0.99%
|
15.25
|
15.35
|
14.60
|
15.00
|
14.92
|
15.00
|
585,400
|
|
|
11/25/2025
|
+0.45 / +3.06%
|
14.60
|
15.50
|
14.55
|
15.15
|
15.15
|
15.15
|
969,000
|
|
|
11/24/2025
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.60
|
14.70
|
14.69
|
14.70
|
253,700
|
|
|
11/21/2025
|
+0.10 / +0.68%
|
14.45
|
14.80
|
14.40
|
14.70
|
14.59
|
14.70
|
257,500
|
|
|
11/20/2025
|
+0.15 / +1.04%
|
14.35
|
14.90
|
14.35
|
14.60
|
14.50
|
14.60
|
339,300
|
|
|
11/19/2025
|
-0.20 / -1.37%
|
14.65
|
14.75
|
14.35
|
14.45
|
14.52
|
14.45
|
231,000
|
|
|