|
Closing price on 4/8/2025
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
2,100 |
| Split-adjusted Price |
13.50 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-1.20 / -8.16%
|
14.00
|
14.00
|
13.50
|
13.50
|
14.00
|
13.50
|
2,100
|
|
|
4/4/2025
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.00
|
14.70
|
14.70
|
14.70
|
27,100
|
|
|
4/3/2025
|
-0.30 / -1.99%
|
15.00
|
15.10
|
14.30
|
14.80
|
14.80
|
14.80
|
14,400
|
|
|
4/2/2025
|
+0.20 / +1.32%
|
15.10
|
16.00
|
15.00
|
15.30
|
15.10
|
15.30
|
30,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8,000
|
|
|
3/31/2025
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
15.10
|
21,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
35,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3,000
|
|
|
3/26/2025
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
15.10
|
15,600
|
|
|
3/25/2025
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
15.00
|
24,700
|
|
|
3/24/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6,600
|
|
|
3/21/2025
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
15.10
|
27,100
|
|
|
3/20/2025
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
10,200
|
|
|
3/19/2025
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.90
|
14.60
|
31,300
|
|
|
3/18/2025
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
46,300
|
|
|
3/17/2025
|
+0.50 / +3.38%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.00
|
15.30
|
24,900
|
|
|
3/14/2025
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.80
|
14.90
|
16,300
|
|
|
3/13/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
14.70
|
1,900
|
|
|
3/12/2025
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.80
|
14.60
|
33,700
|
|
|
3/11/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.90
|
15.00
|
5,500
|
|
|
3/10/2025
|
+1.20 / +8.70%
|
13.90
|
15.80
|
13.90
|
15.00
|
15.10
|
15.00
|
114,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.80
|
13.70
|
9,800
|
|
|
3/6/2025
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.70
|
13.60
|
9,500
|
|
|
3/5/2025
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
13.70
|
5,200
|
|
|
3/4/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
13.60
|
1,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
13.60
|
10,300
|
|
|
2/28/2025
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
13.60
|
18,700
|
|
|
2/27/2025
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
13.50
|
19,200
|
|
|
2/26/2025
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.60
|
13.50
|
12,500
|
|
|
2/25/2025
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.50
|
13.60
|
87,500
|
|
|