|
Closing price on 12/23/2019
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
10,000 |
| Split-adjusted Price |
11.32 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2019
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
10,000
|
|
|
12/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.71
|
0
|
|
|
12/19/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.71
|
0
|
|
|
12/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.71
|
0
|
|
|
12/17/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.71
|
0
|
|
|
12/16/2019
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.71
|
100
|
|
|
12/13/2019
|
-0.70 / -4.67%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.29
|
11.17
|
3,100
|
|
|
12/12/2019
|
+0.80 / +5.63%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.98
|
11.71
|
2,600
|
|
|
12/11/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.09
|
0
|
|
|
12/10/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
11.09
|
4,700
|
|
|
12/9/2019
|
-0.60 / -4.05%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.24
|
11.09
|
7,100
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.56
|
0
|
|
|
12/5/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.56
|
0
|
|
|
12/4/2019
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.56
|
0
|
|
|
12/3/2019
|
+0.90 / +6.38%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
11.71
|
200
|
|
|
12/2/2019
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.01
|
200
|
|
|
11/29/2019
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.09
|
0
|
|
|
11/28/2019
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.23
|
11.32
|
900
|
|
|
11/27/2019
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.47
|
11.56
|
600
|
|
|
11/25/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.56
|
53,800
|
|
|
11/22/2019
|
+1.40 / +10.29%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
11.71
|
200
|
|
|
11/21/2019
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.62
|
0
|
|
|
11/20/2019
|
-2.20 / -14.19%
|
13.30
|
14.50
|
13.30
|
13.30
|
13.64
|
10.39
|
4,100
|
|
|
11/19/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.10
|
0
|
|
|
11/18/2019
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.10
|
200
|
|
|
11/15/2019
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.79
|
0
|
|
|
11/14/2019
|
-0.50 / -3.33%
|
15.20
|
15.20
|
14.50
|
14.50
|
15.15
|
11.32
|
2,700
|
|
|
11/13/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.71
|
100
|
|
|
11/12/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.71
|
5,000
|
|
|