|
|
Closing price on 6/12/2024
|
|
| Open |
6.70 |
| High |
7.30 |
| Low |
6.60 |
| Volume |
5,314,500 |
| Split-adjusted Price |
7.10 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2024
|
+0.40 / +5.97%
|
6.70
|
7.30
|
6.60
|
7.10
|
7.00
|
7.10
|
5,314,500
|
|
|
6/11/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
821,600
|
|
|
6/10/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
603,100
|
|
|
6/7/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
793,200
|
|
|
6/6/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
922,800
|
|
|
6/5/2024
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
1,226,100
|
|
|
6/4/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
809,100
|
|
|
6/3/2024
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
939,100
|
|
|
5/31/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
604,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
1,123,200
|
|
|
5/29/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
1,119,000
|
|
|
5/28/2024
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
1,208,700
|
|
|
5/27/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
646,900
|
|
|
5/24/2024
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
6.80
|
1,885,200
|
|
|
5/23/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
1,442,900
|
|
|
5/22/2024
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
2,713,800
|
|
|
5/21/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
1,596,500
|
|
|
5/20/2024
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
917,500
|
|
|
5/17/2024
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
1,048,100
|
|
|
5/16/2024
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.70
|
6.80
|
1,291,900
|
|
|
5/15/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
1,496,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|