|
|
Closing price on 2/22/2018
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
1,249,710 |
| Split-adjusted Price |
3.00 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.98
|
3.00
|
1,249,710
|
|
|
2/21/2018
|
+0.20 / +7.14%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
365,790
|
|
|
2/13/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.70
|
3.00
|
2.84
|
3.00
|
827,920
|
|
|
2/12/2018
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.85
|
2.90
|
749,930
|
|
|
2/9/2018
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.60
|
2.90
|
2.82
|
2.90
|
737,327
|
|
|
2/8/2018
|
+0.20 / +7.14%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
1,470,900
|
|
|
2/7/2018
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.78
|
2.80
|
534,510
|
|
|
2/6/2018
|
-0.30 / -10.34%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.52
|
2.60
|
2,332,270
|
|
|
2/5/2018
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.70
|
2.90
|
2.91
|
2.90
|
1,426,880
|
|
|
2/2/2018
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.14
|
3.20
|
880,560
|
|
|
2/1/2018
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.16
|
3.10
|
949,000
|
|
|
1/31/2018
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
1,077,604
|
|
|
1/30/2018
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
2,152,500
|
|
|
1/29/2018
|
+0.30 / +9.09%
|
3.30
|
3.70
|
3.30
|
3.60
|
3.51
|
3.60
|
1,276,755
|
|
|
1/26/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.33
|
3.40
|
1,375,920
|
|
|
1/25/2018
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.52
|
3.40
|
1,540,918
|
|
|
1/24/2018
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.73
|
3.70
|
584,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|