|
Closing price on 8/23/2024
|
|
Open |
5.60 |
High |
5.70 |
Low |
5.50 |
Volume |
482,400 |
Split-adjusted Price |
5.60 |
|
|
SBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
482,400
|
|
8/22/2024
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
906,800
|
|
8/21/2024
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
509,900
|
|
8/20/2024
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
719,700
|
|
8/19/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.50
|
5.40
|
579,200
|
|
8/16/2024
|
+0.40 / +7.84%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.40
|
5.50
|
1,371,200
|
|
8/15/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.10
|
5.20
|
210,800
|
|
8/14/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
247,000
|
|
8/13/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
264,300
|
|
8/12/2024
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
380,900
|
|
8/9/2024
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
568,300
|
|
8/8/2024
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
717,400
|
|
8/7/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.30
|
5.20
|
250,600
|
|
8/6/2024
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
571,400
|
|
8/5/2024
|
-0.40 / -7.27%
|
5.60
|
5.60
|
5.00
|
5.10
|
5.20
|
5.10
|
1,238,600
|
|
8/2/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
418,300
|
|
8/1/2024
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.60
|
5.50
|
1,085,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|