Closing price on 4/6/2022
|
|
Open |
8.80 |
High |
9.00 |
Low |
8.60 |
Volume |
13,900 |
Split-adjusted Price |
7.52 |
|
|
SB1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2022
|
-0.10 / -1.15%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.60
|
7.52
|
13,900
|
|
4/5/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.61
|
0
|
|
4/4/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
7.52
|
1,400
|
|
4/1/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.70
|
0
|
|
3/31/2022
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
7.87
|
1,200
|
|
3/30/2022
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.60
|
7.61
|
4,200
|
|
3/29/2022
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
7.87
|
6,000
|
|
3/28/2022
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
7.87
|
600
|
|
3/25/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
7.70
|
11,100
|
|
3/24/2022
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
7.61
|
2,700
|
|
3/23/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.70
|
1,100
|
|
3/22/2022
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
7.70
|
800
|
|
3/21/2022
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
7.52
|
33,800
|
|
3/18/2022
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.78
|
2,000
|
|
3/17/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
7.61
|
800
|
|
3/16/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.61
|
900
|
|
3/15/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
7.52
|
1,900
|
|
3/14/2022
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.52
|
900
|
|
3/11/2022
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.61
|
3,000
|
|
3/10/2022
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.52
|
800
|
|
3/9/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.43
|
0
|
|
3/8/2022
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.50
|
7.78
|
3,700
|
|
3/7/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.78
|
0
|
|
3/4/2022
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.78
|
400
|
|
3/3/2022
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.87
|
100
|
|
3/2/2022
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.52
|
300
|
|
3/1/2022
|
+0.10 / +1.18%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.50
|
7.52
|
23,200
|
|
2/28/2022
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.43
|
1,000
|
|
2/25/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
0
|
|
2/24/2022
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.96
|
500
|
|
|