|
Closing price on 4/17/2024
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
10,100 |
| Split-adjusted Price |
13.71 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
13.71
|
10,100
|
|
|
4/16/2024
|
-0.50 / -3.45%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.10
|
13.61
|
1,800
|
|
|
4/15/2024
|
-0.20 / -1.34%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.50
|
14.29
|
300
|
|
|
4/12/2024
|
+0.10 / +0.68%
|
15.10
|
15.30
|
14.80
|
14.80
|
14.90
|
14.39
|
14,100
|
|
|
4/11/2024
|
+0.20 / +1.32%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.20
|
14.48
|
57,200
|
|
|
4/10/2024
|
+0.50 / +3.38%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.20
|
14.38
|
42,800
|
|
|
4/9/2024
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.20
|
14.80
|
14.29
|
4,100
|
|
|
4/8/2024
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.20
|
14.10
|
16,900
|
|
|
4/5/2024
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.38
|
100
|
|
|
4/4/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.10
|
14.38
|
21,000
|
|
|
4/3/2024
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.38
|
57,900
|
|
|
4/2/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.29
|
0
|
|
|
4/1/2024
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.29
|
1,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.38
|
30,500
|
|
|
3/28/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.30
|
14.20
|
12,100
|
|
|
3/27/2024
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.10
|
14.29
|
49,000
|
|
|
3/26/2024
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
14.10
|
32,100
|
|
|
3/25/2024
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.80
|
14.01
|
116,500
|
|
|
3/22/2024
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.80
|
15.20
|
15.00
|
14.29
|
37,900
|
|
|
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
|
|
|