|
Closing price on 7/31/2024
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
424,200 |
| Split-adjusted Price |
5.80 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2024
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
5.80
|
424,200
|
|
|
7/30/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
464,500
|
|
|
7/29/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
308,800
|
|
|
7/26/2024
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
388,300
|
|
|
7/25/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.80
|
5.90
|
438,800
|
|
|
7/24/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.90
|
6.00
|
648,400
|
|
|
7/23/2024
|
-0.20 / -3.28%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.00
|
5.90
|
506,800
|
|
|
7/22/2024
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
1,238,200
|
|
|
7/19/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
335,700
|
|
|
7/18/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
588,500
|
|
|
7/17/2024
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
714,900
|
|
|
7/16/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
449,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
320,800
|
|
|
7/12/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
359,000
|
|
|
7/11/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
546,000
|
|
|
7/10/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
466,000
|
|
|
7/9/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
610,300
|
|
|
7/8/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
352,900
|
|
|
7/5/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
320,000
|
|
|
7/4/2024
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
599,800
|
|
|
7/3/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
215,500
|
|
|
7/2/2024
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
290,200
|
|
|
7/1/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
289,800
|
|
|
6/28/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
561,400
|
|
|
6/27/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
279,500
|
|
|
6/26/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
457,700
|
|
|
6/25/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
567,900
|
|
|
6/24/2024
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
1,447,600
|
|
|
6/21/2024
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
723,300
|
|
|
6/20/2024
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
713,000
|
|
|