|
Closing price on 1/29/2024
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.80 |
| Volume |
69,300 |
| Split-adjusted Price |
14.01 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
14.01
|
69,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
14.10
|
3,000
|
|
|
1/25/2024
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.10
|
7,000
|
|
|
1/24/2024
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.29
|
100
|
|
|
1/23/2024
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
14.10
|
68,500
|
|
|
1/22/2024
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
14.01
|
162,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
13.91
|
52,600
|
|
|
1/18/2024
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.80
|
13.73
|
59,000
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.91
|
122,400
|
|
|
1/16/2024
|
-0.60 / -4.03%
|
14.80
|
14.90
|
14.30
|
14.30
|
14.80
|
13.44
|
206,100
|
|
|
1/15/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.90
|
13.82
|
2,000
|
|
|
1/12/2024
|
-0.40 / -2.61%
|
16.50
|
16.50
|
14.50
|
14.90
|
14.66
|
14.01
|
63,000
|
|
|
1/11/2024
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
14.57
|
900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.10
|
1,100
|
|
|
1/9/2024
|
+0.10 / +0.68%
|
16.00
|
16.00
|
14.80
|
14.80
|
15.00
|
13.91
|
5,900
|
|
|
1/8/2024
|
-0.20 / -1.36%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.70
|
13.63
|
27,200
|
|
|
1/5/2024
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.70
|
14.01
|
63,100
|
|
|
1/4/2024
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.60
|
13.73
|
94,300
|
|
|
1/3/2024
|
-0.60 / -3.85%
|
14.10
|
15.20
|
14.00
|
15.00
|
14.60
|
14.10
|
100,000
|
|
|
1/2/2024
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.60
|
14.57
|
158,440
|
|
|
12/29/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
14.67
|
1,500
|
|
|
12/28/2023
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.30
|
15.80
|
15.60
|
14.85
|
2,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
14.57
|
115,200
|
|
|
12/26/2023
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.50
|
14.57
|
113,100
|
|
|
12/25/2023
|
+0.10 / +0.65%
|
15.60
|
16.10
|
15.50
|
15.50
|
15.70
|
14.57
|
65,200
|
|
|
12/22/2023
|
+0.70 / +4.61%
|
15.30
|
15.90
|
15.20
|
15.90
|
15.40
|
14.95
|
328,400
|
|
|
12/21/2023
|
+1.00 / +6.67%
|
15.50
|
16.00
|
15.00
|
16.00
|
15.20
|
15.04
|
92,100
|
|
|
12/20/2023
|
+1.10 / +7.38%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.00
|
15.04
|
407,300
|
|
|
12/19/2023
|
-2.60 / -14.94%
|
14.80
|
17.40
|
14.80
|
14.80
|
14.90
|
13.91
|
13,900
|
|
|
12/18/2023
|
-1.00 / -5.26%
|
18.00
|
18.00
|
16.20
|
18.00
|
17.40
|
16.92
|
1,700
|
|
|