|
|
Closing price on 1/23/2018
|
|
| Open |
3.50 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
1,806,310 |
| Split-adjusted Price |
3.80 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2018
|
+0.20 / +5.56%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.74
|
3.80
|
1,806,310
|
|
|
1/22/2018
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.30
|
3.60
|
3.55
|
3.60
|
2,689,270
|
|
|
1/19/2018
|
+0.30 / +8.33%
|
3.60
|
4.00
|
3.50
|
3.90
|
3.85
|
3.90
|
2,170,119
|
|
|
1/18/2018
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.30
|
3.60
|
3.53
|
3.60
|
1,863,360
|
|
|
1/17/2018
|
+0.40 / +11.76%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.83
|
3.80
|
5,665,860
|
|
|
1/16/2018
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.39
|
3.40
|
2,972,100
|
|
|
1/15/2018
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.70
|
3.20
|
3.04
|
3.20
|
2,332,450
|
|
|
1/12/2018
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.83
|
2.80
|
1,697,358
|
|
|
1/11/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
1,237,960
|
|
|
1/10/2018
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
2,053,710
|
|
|
1/9/2018
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
3,392,536
|
|
|
1/8/2018
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.57
|
2.60
|
1,953,070
|
|
|
1/5/2018
|
-0.10 / -4.17%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.33
|
2.30
|
934,860
|
|
|
1/4/2018
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
1,076,489
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.51
|
2.50
|
1,344,860
|
|
|
1/2/2018
|
+0.30 / +13.64%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
844,970
|
|
|
12/29/2017
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.24
|
2.30
|
2,008,035
|
|
|
12/28/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
75,530
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.93
|
2.00
|
139,820
|
|
|
12/26/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
155,800
|
|
|
12/25/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
100,210
|
|
|
12/22/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
188,250
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
485,400
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
209,010
|
|
|
12/19/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.08
|
2.10
|
236,800
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
180,500
|
|
|
12/15/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
169,310
|
|
|
12/14/2017
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.04
|
2.10
|
498,860
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
287,500
|
|
|
12/12/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.98
|
2.00
|
706,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|