|
Closing price on 2/9/2026
|
|
| Open |
12.95 |
| High |
13.00 |
| Low |
12.65 |
| Volume |
57,100 |
| Split-adjusted Price |
12.85 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2026
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.65
|
12.85
|
12.83
|
12.85
|
57,100
|
|
|
2/6/2026
|
+0.15 / +1.17%
|
12.80
|
12.95
|
12.70
|
12.95
|
12.84
|
12.95
|
51,900
|
|
|
2/5/2026
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.65
|
12.80
|
12.73
|
12.80
|
96,500
|
|
|
2/4/2026
|
0.00 / 0.00%
|
13.05
|
13.15
|
12.65
|
12.95
|
12.82
|
12.95
|
75,600
|
|
|
2/3/2026
|
0.00 / 0.00%
|
12.80
|
12.95
|
12.50
|
12.95
|
12.65
|
12.95
|
122,000
|
|
|
2/2/2026
|
-0.35 / -2.63%
|
13.20
|
13.35
|
12.75
|
12.95
|
12.82
|
12.95
|
151,100
|
|
|
1/30/2026
|
-0.20 / -1.48%
|
13.20
|
13.35
|
13.05
|
13.30
|
13.16
|
13.30
|
156,200
|
|
|
1/29/2026
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.25
|
13.50
|
55,500
|
|
|
1/28/2026
|
-0.85 / -5.92%
|
14.25
|
14.25
|
13.50
|
13.50
|
13.72
|
13.50
|
99,200
|
|
|
1/27/2026
|
-0.05 / -0.35%
|
14.35
|
14.40
|
14.20
|
14.35
|
14.28
|
14.35
|
67,400
|
|
|
1/26/2026
|
-0.35 / -2.37%
|
14.60
|
14.75
|
14.30
|
14.40
|
14.51
|
14.40
|
112,600
|
|
|
1/23/2026
|
-0.35 / -2.32%
|
15.10
|
15.10
|
14.75
|
14.75
|
14.90
|
14.75
|
104,200
|
|
|
1/22/2026
|
-0.35 / -2.27%
|
15.50
|
15.50
|
14.95
|
15.10
|
15.13
|
15.10
|
95,700
|
|
|
1/21/2026
|
+1.00 / +6.92%
|
14.55
|
15.45
|
14.45
|
15.45
|
15.04
|
15.45
|
416,100
|
|
|
1/20/2026
|
+0.15 / +1.05%
|
14.35
|
14.45
|
14.20
|
14.45
|
14.31
|
14.45
|
115,200
|
|
|
1/19/2026
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.15
|
14.30
|
14.23
|
14.30
|
170,900
|
|
|
1/16/2026
|
+0.25 / +1.79%
|
13.90
|
14.35
|
13.85
|
14.25
|
13.99
|
14.25
|
160,200
|
|
|
1/15/2026
|
-0.55 / -3.78%
|
14.35
|
14.55
|
13.85
|
14.00
|
13.94
|
14.00
|
166,300
|
|
|
1/14/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
13.90
|
14.55
|
14.04
|
14.55
|
184,200
|
|
|
1/13/2026
|
+0.10 / +0.69%
|
14.40
|
14.55
|
13.90
|
14.55
|
14.12
|
14.55
|
180,000
|
|
|
1/12/2026
|
+0.10 / +0.70%
|
14.50
|
14.55
|
14.00
|
14.45
|
14.16
|
14.45
|
111,200
|
|
|
1/9/2026
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.00
|
14.35
|
14.15
|
14.35
|
127,200
|
|
|
1/8/2026
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.20
|
14.40
|
14.27
|
14.40
|
143,300
|
|
|
1/7/2026
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
372,100
|
|
|
1/6/2026
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.55
|
14.75
|
14.77
|
14.75
|
258,100
|
|
|
1/5/2026
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.91
|
15.00
|
189,600
|
|
|
12/31/2025
|
-0.15 / -0.99%
|
15.25
|
15.25
|
14.90
|
15.05
|
15.03
|
15.05
|
214,000
|
|
|
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
|
|
|