|
Closing price on 6/4/2018
|
|
| Open |
1.90 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
265,600 |
| Split-adjusted Price |
2.10 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.20 / +10.53%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.98
|
2.10
|
265,600
|
|
|
6/1/2018
|
+0.10 / +5.56%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
163,000
|
|
|
5/31/2018
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.89
|
1.80
|
152,000
|
|
|
5/30/2018
|
+0.10 / +5.56%
|
1.80
|
2.00
|
1.70
|
1.90
|
1.87
|
1.90
|
330,800
|
|
|
5/29/2018
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.77
|
1.80
|
268,600
|
|
|
5/28/2018
|
-0.20 / -11.11%
|
1.80
|
1.90
|
1.60
|
1.60
|
1.63
|
1.60
|
747,000
|
|
|
5/25/2018
|
+0.10 / +5.56%
|
1.90
|
2.00
|
1.70
|
1.90
|
1.81
|
1.90
|
363,700
|
|
|
5/24/2018
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.90
|
1.80
|
39,100
|
|
|
5/23/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.85
|
1.90
|
249,300
|
|
|
5/22/2018
|
-0.20 / -9.52%
|
2.10
|
2.10
|
1.80
|
1.90
|
1.90
|
1.90
|
332,500
|
|
|
5/21/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.04
|
2.10
|
143,400
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
429,900
|
|
|
5/17/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
203,500
|
|
|
5/16/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
155,000
|
|
|
5/15/2018
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
158,400
|
|
|
5/14/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.02
|
2.10
|
276,000
|
|
|
5/11/2018
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.12
|
2.10
|
417,100
|
|
|
5/10/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
203,400
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.25
|
2.30
|
269,600
|
|
|
5/8/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
248,800
|
|
|
5/7/2018
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
130,000
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
209,700
|
|
|
5/3/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.16
|
2.20
|
476,900
|
|
|
5/2/2018
|
+0.10 / +4.76%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
174,000
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.00
|
2.30
|
2.14
|
2.30
|
609,500
|
|
|
4/26/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.31
|
2.30
|
129,100
|
|
|
4/24/2018
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.37
|
2.40
|
304,700
|
|
|
4/23/2018
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.51
|
2.50
|
536,200
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.63
|
2.60
|
138,600
|
|
|
4/19/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
207,500
|
|
|