|
|
Closing price on 9/8/2023
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
3,884,000 |
| Split-adjusted Price |
9.50 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.40
|
9.50
|
3,884,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
3,556,400
|
|
|
9/6/2023
|
+0.40 / +4.40%
|
9.20
|
9.70
|
8.90
|
9.50
|
9.40
|
9.50
|
5,737,100
|
|
|
9/5/2023
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.10
|
9.20
|
3,742,400
|
|
|
8/31/2023
|
+0.40 / +4.60%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.00
|
9.10
|
6,232,300
|
|
|
8/30/2023
|
+0.40 / +4.71%
|
8.60
|
9.00
|
8.40
|
8.90
|
8.70
|
8.90
|
6,332,600
|
|
|
8/29/2023
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.50
|
8.60
|
3,327,600
|
|
|
8/28/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
2,106,500
|
|
|
8/25/2023
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
2,460,900
|
|
|
8/24/2023
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.20
|
8.40
|
3,035,600
|
|
|
8/23/2023
|
+0.20 / +2.53%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
1,927,200
|
|
|
8/22/2023
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.60
|
8.30
|
7.90
|
8.30
|
4,081,500
|
|
|
8/21/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
7.70
|
8.10
|
8.00
|
8.10
|
4,635,000
|
|
|
8/18/2023
|
-1.00 / -11.11%
|
8.90
|
9.00
|
7.90
|
8.00
|
8.40
|
8.00
|
7,934,600
|
|
|
8/17/2023
|
+0.10 / +1.14%
|
8.90
|
9.20
|
8.80
|
8.90
|
9.00
|
8.90
|
6,855,500
|
|
|
8/16/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
2,167,700
|
|
|
8/15/2023
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.90
|
8.80
|
1,734,600
|
|
|
8/14/2023
|
+0.30 / +3.49%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.90
|
8.90
|
3,514,500
|
|
|
8/11/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.60
|
8.80
|
3,891,800
|
|
|
8/10/2023
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.70
|
8.60
|
4,762,600
|
|
|
8/9/2023
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
3,271,400
|
|
|
8/8/2023
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.10
|
9.00
|
3,075,400
|
|
|
8/7/2023
|
+0.70 / +8.43%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.90
|
9.00
|
9,123,200
|
|
|
8/4/2023
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.30
|
8.40
|
5,138,400
|
|
|
8/3/2023
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
2,362,600
|
|
|
8/2/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
2,024,600
|
|
|
8/1/2023
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.20
|
8.10
|
2,906,000
|
|
|
7/31/2023
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
3,674,000
|
|
|
7/28/2023
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
3,523,500
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.00
|
8.10
|
3,395,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|