|
Closing price on 10/11/2024
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
15,100 |
| Split-adjusted Price |
17.60 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
17.60
|
15,100
|
|
|
10/10/2024
|
+0.30 / +1.73%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
17.60
|
13,800
|
|
|
10/9/2024
|
+0.20 / +1.16%
|
14.80
|
17.50
|
14.80
|
17.50
|
17.30
|
17.50
|
21,300
|
|
|
10/8/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.30
|
17.40
|
3,100
|
|
|
10/7/2024
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
17.40
|
25,100
|
|
|
10/4/2024
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.80
|
17.21
|
64,700
|
|
|
10/3/2024
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.90
|
17.30
|
3,800
|
|
|
10/2/2024
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
17.50
|
89,900
|
|
|
10/1/2024
|
-0.40 / -2.14%
|
18.70
|
18.70
|
18.00
|
18.30
|
18.30
|
17.79
|
265,800
|
|
|
9/30/2024
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.40
|
18.50
|
18.70
|
17.98
|
161,300
|
|
|
9/27/2024
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.90
|
18.27
|
31,100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
18.47
|
24,300
|
|
|
9/25/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
19.00
|
18.37
|
88,600
|
|
|
9/24/2024
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
18.47
|
213,700
|
|
|
9/23/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
18.37
|
80,000
|
|
|
9/20/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
18.47
|
42,200
|
|
|
9/19/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
18.47
|
63,900
|
|
|
9/18/2024
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
18.47
|
72,400
|
|
|
9/17/2024
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.70
|
19.20
|
18.90
|
18.66
|
91,300
|
|
|
9/16/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
18.27
|
32,200
|
|
|
9/13/2024
|
-0.30 / -1.56%
|
19.00
|
19.20
|
18.80
|
18.90
|
18.90
|
18.37
|
59,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.20
|
18.66
|
21,700
|
|
|
9/11/2024
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.70
|
19.30
|
19.20
|
18.76
|
85,700
|
|
|
9/10/2024
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.40
|
18.76
|
102,100
|
|
|
9/9/2024
|
+1.40 / +7.82%
|
18.20
|
19.90
|
18.20
|
19.30
|
19.40
|
18.76
|
241,500
|
|
|
9/6/2024
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.90
|
17.50
|
22,100
|
|
|
9/5/2024
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.70
|
16.91
|
13,500
|
|
|
9/4/2024
|
-0.20 / -1.10%
|
18.00
|
18.00
|
16.50
|
17.90
|
17.60
|
17.40
|
27,700
|
|
|
8/30/2024
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
17.59
|
61,800
|
|
|
8/29/2024
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.20
|
17.89
|
189,600
|
|
|