|
Closing price on 9/5/2024
|
|
| Open |
15.75 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
251,500 |
| Split-adjusted Price |
10.04 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.10 / -0.63%
|
15.75
|
15.80
|
15.60
|
15.70
|
15.66
|
10.04
|
251,500
|
|
|
9/4/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.65
|
15.80
|
15.79
|
10.10
|
201,900
|
|
|
8/30/2024
|
+0.25 / +1.60%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.78
|
10.17
|
452,500
|
|
|
8/29/2024
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.20
|
15.65
|
15.42
|
10.01
|
339,600
|
|
|
8/28/2024
|
+0.25 / +1.62%
|
15.55
|
16.00
|
15.45
|
15.70
|
15.78
|
10.04
|
513,700
|
|
|
8/27/2024
|
+0.20 / +1.31%
|
15.20
|
15.45
|
15.15
|
15.45
|
15.31
|
9.88
|
351,500
|
|
|
8/26/2024
|
-0.05 / -0.33%
|
15.25
|
15.35
|
15.00
|
15.25
|
15.16
|
9.75
|
250,600
|
|
|
8/23/2024
|
-0.25 / -1.61%
|
15.50
|
15.55
|
15.30
|
15.30
|
15.40
|
9.78
|
276,200
|
|
|
8/22/2024
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.15
|
15.55
|
15.39
|
9.94
|
452,100
|
|
|
8/21/2024
|
+0.35 / +2.33%
|
15.00
|
15.40
|
14.95
|
15.40
|
15.13
|
9.85
|
386,700
|
|
|
8/20/2024
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.05
|
15.01
|
9.62
|
293,500
|
|
|
8/19/2024
|
+0.60 / +4.12%
|
14.60
|
15.35
|
14.40
|
15.15
|
14.95
|
9.69
|
680,800
|
|
|
8/16/2024
|
+0.75 / +5.43%
|
13.75
|
14.55
|
13.75
|
14.55
|
14.22
|
9.30
|
526,900
|
|
|
8/15/2024
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.75
|
13.80
|
13.78
|
8.82
|
167,800
|
|
|
8/14/2024
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.75
|
13.85
|
13.89
|
8.86
|
180,200
|
|
|
8/13/2024
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.70
|
13.80
|
13.79
|
8.82
|
174,700
|
|
|
8/12/2024
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.77
|
8.89
|
151,800
|
|
|
8/9/2024
|
-0.25 / -1.77%
|
14.05
|
14.15
|
13.75
|
13.90
|
13.91
|
8.89
|
351,300
|
|
|
8/8/2024
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.05
|
14.15
|
14.18
|
9.05
|
477,100
|
|
|
8/7/2024
|
+0.55 / +4.07%
|
13.50
|
14.05
|
13.40
|
14.05
|
13.85
|
8.98
|
570,600
|
|
|
8/6/2024
|
0.00 / 0.00%
|
13.40
|
13.55
|
13.35
|
13.50
|
13.45
|
8.63
|
227,600
|
|
|
8/5/2024
|
-0.20 / -1.46%
|
13.65
|
13.70
|
13.40
|
13.50
|
13.55
|
8.63
|
327,200
|
|
|
8/2/2024
|
-0.05 / -0.36%
|
13.60
|
13.75
|
13.55
|
13.70
|
13.63
|
8.76
|
337,300
|
|
|
8/1/2024
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.50
|
13.75
|
13.62
|
8.79
|
357,600
|
|
|
7/31/2024
|
-0.10 / -0.72%
|
13.75
|
13.85
|
13.65
|
13.70
|
13.72
|
8.76
|
363,800
|
|
|
7/30/2024
|
+0.20 / +1.47%
|
13.65
|
14.00
|
13.55
|
13.80
|
13.78
|
8.82
|
512,000
|
|
|
7/29/2024
|
+0.70 / +5.43%
|
13.00
|
13.60
|
12.75
|
13.60
|
13.16
|
8.70
|
696,000
|
|
|
7/26/2024
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.80
|
12.90
|
12.89
|
8.25
|
166,500
|
|
|
7/25/2024
|
-0.25 / -1.91%
|
13.05
|
13.20
|
12.85
|
12.85
|
13.03
|
8.22
|
213,900
|
|
|
7/24/2024
|
+0.05 / +0.38%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.03
|
8.38
|
153,300
|
|
|