|
Closing price on 2/29/2024
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
110,900 |
| Split-adjusted Price |
14.10 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
14.10
|
110,900
|
|
|
2/28/2024
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.10
|
1,000
|
|
|
2/27/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.01
|
6,000
|
|
|
2/26/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
14.10
|
40,700
|
|
|
2/23/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
14.10
|
132,400
|
|
|
2/22/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.10
|
0
|
|
|
2/21/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.10
|
7,100
|
|
|
2/20/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.10
|
78,100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.10
|
103,300
|
|
|
2/16/2024
|
-0.20 / -1.32%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
14.10
|
11,400
|
|
|
2/15/2024
|
-2.60 / -14.61%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
14.29
|
11,600
|
|
|
2/7/2024
|
+1.90 / +12.03%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.80
|
16.64
|
600
|
|
|
2/6/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.85
|
0
|
|
|
2/5/2024
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
14.85
|
2,400
|
|
|
2/2/2024
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.70
|
15.50
|
14.90
|
14.57
|
97,100
|
|
|
2/1/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
14.01
|
35,000
|
|
|
1/31/2024
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.90
|
13.91
|
134,000
|
|
|
1/30/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
14.01
|
130,500
|
|
|
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
|
|
|