Closing price on 9/19/2024
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.30 |
Volume |
186,600 |
Split-adjusted Price |
5.40 |
|
|
SBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2024
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.30
|
5.40
|
186,600
|
|
9/18/2024
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
482,000
|
|
9/17/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
238,200
|
|
9/16/2024
|
-0.10 / -1.89%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
5.20
|
234,200
|
|
9/13/2024
|
+0.10 / +1.89%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
317,600
|
|
9/12/2024
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
112,500
|
|
9/11/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
83,500
|
|
9/10/2024
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.30
|
5.30
|
504,100
|
|
9/9/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
58,100
|
|
9/6/2024
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
236,500
|
|
9/5/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
405,300
|
|
9/4/2024
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
400,800
|
|
8/30/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
219,900
|
|
8/29/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
285,400
|
|
8/28/2024
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
384,100
|
|
8/27/2024
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
356,200
|
|
8/26/2024
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.60
|
5.50
|
520,700
|
|
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
|
|
|