|
Closing price on 3/21/2024
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
83,000 |
| Split-adjusted Price |
13.91 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
-0.30 / -1.99%
|
14.90
|
15.20
|
14.80
|
14.80
|
15.10
|
13.91
|
83,000
|
|
|
3/20/2024
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.10
|
14.29
|
42,000
|
|
|
3/19/2024
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
14.10
|
61,000
|
|
|
3/18/2024
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.60
|
15.00
|
14.80
|
14.10
|
59,300
|
|
|
3/15/2024
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
14.29
|
81,100
|
|
|
3/14/2024
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
14.20
|
4,100
|
|
|
3/13/2024
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
14.38
|
33,900
|
|
|
3/12/2024
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.20
|
14.20
|
83,000
|
|
|
3/11/2024
|
+0.20 / +1.32%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.10
|
14.38
|
123,400
|
|
|
3/8/2024
|
+0.40 / +2.67%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.10
|
14.48
|
275,800
|
|
|
3/7/2024
|
-0.30 / -1.96%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
14.10
|
20,700
|
|
|
3/6/2024
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.00
|
15.30
|
14.10
|
53,100
|
|
|
3/5/2024
|
+0.30 / +2.04%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
14.10
|
61,000
|
|
|
3/4/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
13.82
|
10,000
|
|
|
3/1/2024
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.91
|
2,000
|
|
|
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
|
|
|