|
|
Closing price on 10/2/2023
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
1,576,100 |
| Split-adjusted Price |
8.50 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
1,576,100
|
|
|
9/29/2023
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
2,138,300
|
|
|
9/28/2023
|
+0.10 / +1.20%
|
8.30
|
8.70
|
8.20
|
8.40
|
8.30
|
8.40
|
2,243,700
|
|
|
9/27/2023
|
+0.30 / +3.61%
|
8.20
|
8.60
|
8.00
|
8.60
|
8.30
|
8.60
|
3,728,300
|
|
|
9/26/2023
|
-0.10 / -1.20%
|
8.00
|
8.60
|
7.70
|
8.20
|
8.30
|
8.20
|
4,281,600
|
|
|
9/25/2023
|
-1.20 / -13.19%
|
8.70
|
9.00
|
7.80
|
7.90
|
8.30
|
7.90
|
5,621,900
|
|
|
9/22/2023
|
-0.90 / -9.18%
|
9.50
|
9.50
|
8.60
|
8.90
|
9.10
|
8.90
|
9,485,100
|
|
|
9/21/2023
|
-0.30 / -3.06%
|
9.80
|
10.10
|
9.50
|
9.50
|
9.80
|
9.50
|
3,951,600
|
|
|
9/20/2023
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.80
|
10.00
|
5,551,800
|
|
|
9/19/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.40
|
9.50
|
3,540,500
|
|
|
9/18/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
9.60
|
3,595,500
|
|
|
9/15/2023
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
3,217,000
|
|
|
9/14/2023
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.80
|
9.70
|
6,044,900
|
|
|
9/13/2023
|
+0.40 / +4.21%
|
9.70
|
10.10
|
9.60
|
9.90
|
9.90
|
9.90
|
6,587,200
|
|
|
9/12/2023
|
+0.50 / +5.38%
|
9.20
|
9.80
|
9.10
|
9.80
|
9.50
|
9.80
|
7,432,700
|
|
|
9/11/2023
|
-0.30 / -3.19%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.30
|
9.10
|
4,949,800
|
|
|
9/8/2023
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.40
|
9.50
|
3,884,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
3,556,400
|
|
|
9/6/2023
|
+0.40 / +4.40%
|
9.20
|
9.70
|
8.90
|
9.50
|
9.40
|
9.50
|
5,737,100
|
|
|
9/5/2023
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.10
|
9.20
|
3,742,400
|
|
|
8/31/2023
|
+0.40 / +4.60%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
6,232,300
|
|
|
8/30/2023
|
+0.40 / +4.71%
|
8.60
|
9.00
|
8.40
|
8.90
|
8.70
|
8.90
|
6,332,600
|
|
|
8/29/2023
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.50
|
8.60
|
3,327,600
|
|
|
8/28/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
2,106,500
|
|
|
8/25/2023
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
2,460,900
|
|
|
8/24/2023
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.20
|
8.40
|
3,035,600
|
|
|
8/23/2023
|
+0.20 / +2.53%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
1,927,200
|
|
|
8/22/2023
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.60
|
8.30
|
7.90
|
8.30
|
4,081,500
|
|
|
8/21/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
7.70
|
8.10
|
8.00
|
8.10
|
4,635,000
|
|
|
8/18/2023
|
-1.00 / -11.11%
|
8.90
|
9.00
|
7.90
|
8.00
|
8.40
|
8.00
|
7,934,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|