|
|
Closing price on 5/14/2024
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
1,297,900 |
| Split-adjusted Price |
6.70 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
1,297,900
|
|
|
5/13/2024
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
625,700
|
|
|
5/10/2024
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
1,196,200
|
|
|
5/9/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
912,800
|
|
|
5/8/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
1,101,800
|
|
|
5/7/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
593,500
|
|
|
5/6/2024
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
1,376,700
|
|
|
5/3/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
823,900
|
|
|
5/2/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
962,000
|
|
|
4/26/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
832,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
550,200
|
|
|
4/24/2024
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
1,837,600
|
|
|
4/23/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
1,067,000
|
|
|
4/22/2024
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.60
|
6.80
|
1,147,600
|
|
|
4/19/2024
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.40
|
6.30
|
2,004,300
|
|
|
4/17/2024
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.70
|
6.60
|
758,400
|
|
|
4/16/2024
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.80
|
6.90
|
2,346,500
|
|
|
4/15/2024
|
-0.50 / -6.76%
|
7.50
|
7.50
|
6.70
|
6.90
|
7.10
|
6.90
|
3,139,600
|
|
|
4/12/2024
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
748,900
|
|
|
4/11/2024
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
7.40
|
858,100
|
|
|
4/10/2024
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.40
|
7.30
|
924,600
|
|
|
4/9/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.40
|
7.50
|
1,486,800
|
|
|
4/8/2024
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
1,500,000
|
|
|
4/5/2024
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.50
|
7.40
|
2,390,800
|
|
|
4/4/2024
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
1,369,300
|
|
|
4/3/2024
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
1,553,700
|
|
|
4/2/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
2,602,600
|
|
|
4/1/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.80
|
7.90
|
1,829,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
1,394,600
|
|
|
3/28/2024
|
+0.30 / +3.85%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.00
|
8.10
|
4,259,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|