|
Closing price on 3/4/2026
|
|
| Open |
12.45 |
| High |
12.55 |
| Low |
12.35 |
| Volume |
17,400 |
| Split-adjusted Price |
12.50 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
0.00 / 0.00%
|
12.45
|
12.55
|
12.35
|
12.50
|
12.47
|
12.50
|
17,400
|
|
|
3/3/2026
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
12.50
|
39,300
|
|
|
3/2/2026
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.69
|
12.70
|
49,700
|
|
|
2/27/2026
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.70
|
12.80
|
12.85
|
12.80
|
51,000
|
|
|
2/26/2026
|
-0.10 / -0.77%
|
12.85
|
13.00
|
12.85
|
12.85
|
12.92
|
12.85
|
53,800
|
|
|
2/25/2026
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.75
|
12.95
|
12.89
|
12.95
|
63,100
|
|
|
2/24/2026
|
-0.05 / -0.39%
|
12.85
|
13.00
|
12.75
|
12.90
|
12.92
|
12.90
|
62,200
|
|
|
2/23/2026
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.80
|
12.95
|
12.95
|
12.95
|
89,100
|
|
|
2/13/2026
|
+0.25 / +1.97%
|
12.70
|
12.95
|
12.20
|
12.95
|
12.53
|
12.95
|
44,200
|
|
|
2/12/2026
|
+0.20 / +1.60%
|
12.55
|
12.70
|
12.25
|
12.70
|
12.42
|
12.70
|
65,300
|
|
|
2/11/2026
|
-0.40 / -3.10%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.65
|
12.50
|
70,000
|
|
|
2/10/2026
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.70
|
12.90
|
12.80
|
12.90
|
64,500
|
|
|
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
|
|
|