|
|
Closing price on 3/12/2021
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
1,459,000 |
| Split-adjusted Price |
7.40 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
-0.10 / -1.33%
|
7.60
|
7.80
|
7.30
|
7.40
|
7.38
|
7.40
|
1,459,000
|
|
|
3/11/2021
|
+0.50 / +7.04%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.49
|
7.60
|
2,282,500
|
|
|
3/10/2021
|
+0.20 / +2.82%
|
7.10
|
7.30
|
6.90
|
7.30
|
7.13
|
7.30
|
2,121,100
|
|
|
3/9/2021
|
-0.50 / -6.58%
|
7.50
|
7.50
|
6.90
|
7.10
|
7.11
|
7.10
|
3,919,600
|
|
|
3/8/2021
|
-0.20 / -2.60%
|
7.90
|
8.20
|
7.40
|
7.50
|
7.59
|
7.50
|
2,454,400
|
|
|
3/5/2021
|
+0.80 / +11.43%
|
7.50
|
8.00
|
7.10
|
7.80
|
7.70
|
7.80
|
2,779,900
|
|
|
3/4/2021
|
+0.90 / +14.52%
|
6.30
|
7.10
|
6.30
|
7.10
|
6.96
|
7.10
|
8,044,200
|
|
|
3/3/2021
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
1,483,500
|
|
|
3/2/2021
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.25
|
6.30
|
1,469,400
|
|
|
3/1/2021
|
0.00 / 0.00%
|
6.00
|
6.40
|
5.60
|
6.20
|
6.23
|
6.20
|
1,498,600
|
|
|
2/26/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.20
|
6.30
|
783,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.35
|
6.40
|
1,105,000
|
|
|
2/24/2021
|
+0.20 / +3.28%
|
6.20
|
6.60
|
6.10
|
6.30
|
6.36
|
6.30
|
2,610,000
|
|
|
2/23/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.09
|
6.20
|
1,185,600
|
|
|
2/22/2021
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.19
|
6.20
|
978,100
|
|
|
2/19/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.19
|
6.20
|
1,324,100
|
|
|
2/18/2021
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.34
|
6.20
|
2,470,900
|
|
|
2/17/2021
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.39
|
6.50
|
1,014,000
|
|
|
2/9/2021
|
+0.10 / +1.61%
|
6.10
|
6.50
|
5.70
|
6.30
|
6.24
|
6.30
|
1,324,800
|
|
|
2/8/2021
|
-0.20 / -3.13%
|
6.50
|
6.60
|
5.50
|
6.20
|
6.18
|
6.20
|
2,507,900
|
|
|
2/5/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.37
|
6.50
|
1,824,700
|
|
|
2/4/2021
|
+0.30 / +4.92%
|
6.40
|
6.80
|
6.30
|
6.40
|
6.54
|
6.40
|
1,454,300
|
|
|
2/3/2021
|
+0.80 / +14.29%
|
5.70
|
6.40
|
5.60
|
6.40
|
6.08
|
6.40
|
2,839,900
|
|
|
2/2/2021
|
+0.30 / +5.45%
|
5.60
|
6.10
|
5.40
|
5.80
|
5.64
|
5.80
|
1,106,700
|
|
|
2/1/2021
|
+0.60 / +12.00%
|
5.50
|
5.70
|
5.00
|
5.60
|
5.51
|
5.60
|
2,377,500
|
|
|
1/29/2021
|
+0.10 / +1.89%
|
4.60
|
5.70
|
4.60
|
5.40
|
5.00
|
5.40
|
4,918,700
|
|
|
1/28/2021
|
-0.90 / -14.52%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.31
|
5.30
|
370,000
|
|
|
1/27/2021
|
-1.00 / -14.08%
|
6.90
|
6.90
|
6.10
|
6.10
|
6.20
|
6.10
|
3,300,000
|
|
|
1/26/2021
|
-1.20 / -14.81%
|
8.00
|
8.00
|
6.90
|
6.90
|
7.06
|
6.90
|
3,251,000
|
|
|
1/25/2021
|
-0.70 / -8.24%
|
8.70
|
9.00
|
7.70
|
7.80
|
8.11
|
7.80
|
4,209,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|