|
Closing price on 10/18/2024
|
|
| Open |
6.10 |
| High |
6.50 |
| Low |
6.10 |
| Volume |
35,000 |
| Split-adjusted Price |
6.50 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
35,000
|
|
|
10/17/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
600
|
|
|
10/16/2024
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
16,200
|
|
|
10/15/2024
|
-0.30 / -5.08%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
5.60
|
4,500
|
|
|
10/14/2024
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
10,000
|
|
|
10/11/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.00
|
5.90
|
1,200
|
|
|
10/10/2024
|
+0.30 / +5.36%
|
5.70
|
6.10
|
5.70
|
5.90
|
5.90
|
5.90
|
48,600
|
|
|
10/9/2024
|
-0.20 / -3.45%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
25,800
|
|
|
10/8/2024
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
200
|
|
|
10/7/2024
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.90
|
400
|
|
|
10/4/2024
|
+0.40 / +7.14%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.20
|
6.00
|
1,500
|
|
|
10/3/2024
|
-0.50 / -8.20%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
15,100
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
10/1/2024
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/27/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/26/2024
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
10,800
|
|
|
9/25/2024
|
+0.20 / +3.23%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
33,700
|
|
|
9/24/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/23/2024
|
-0.10 / -1.41%
|
6.10
|
7.10
|
6.10
|
7.00
|
6.20
|
7.00
|
5,400
|
|
|
9/20/2024
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
400
|
|
|
9/19/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/18/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/17/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/16/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/13/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
9/12/2024
|
+0.10 / +1.45%
|
7.00
|
7.40
|
7.00
|
7.00
|
7.10
|
7.00
|
300
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
9/10/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
9/9/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|