|
Closing price on 8/11/2025
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
38,900 |
| Split-adjusted Price |
17.40 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.22
|
17.40
|
38,900
|
|
|
8/8/2025
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
17.00
|
29,600
|
|
|
8/7/2025
|
+0.40 / +2.38%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.07
|
17.20
|
27,000
|
|
|
8/6/2025
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.77
|
17.00
|
9,200
|
|
|
8/5/2025
|
-0.50 / -2.94%
|
17.50
|
17.50
|
16.50
|
16.50
|
16.61
|
16.50
|
10,400
|
|
|
8/4/2025
|
+0.90 / +5.59%
|
16.10
|
17.80
|
16.10
|
17.00
|
17.00
|
17.00
|
10,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1,000
|
|
|
7/31/2025
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.06
|
16.00
|
20,000
|
|
|
7/30/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
19,000
|
|
|
7/29/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12,400
|
|
|
7/28/2025
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.20
|
16.19
|
16.20
|
25,500
|
|
|
7/25/2025
|
+0.40 / +2.52%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.18
|
16.30
|
15,600
|
|
|
7/24/2025
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
7/23/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
7/22/2025
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.84
|
16.20
|
41,900
|
|
|
7/21/2025
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
15.80
|
6,400
|
|
|
7/18/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
500
|
|
|
7/17/2025
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.55
|
15.40
|
200
|
|
|
7/16/2025
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
15.40
|
86,000
|
|
|
7/15/2025
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.20
|
15.40
|
15.29
|
15.40
|
16,000
|
|
|
7/14/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
100
|
|
|
7/11/2025
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1,000
|
|
|
7/10/2025
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
15.20
|
9,800
|
|
|
7/9/2025
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
15.10
|
20,500
|
|
|
7/8/2025
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.05
|
15.00
|
16,700
|
|
|
7/7/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.98
|
14.90
|
29,000
|
|
|
7/4/2025
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
15.00
|
1,300
|
|
|
7/3/2025
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.89
|
14.90
|
7,600
|
|
|
7/2/2025
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.84
|
14.90
|
18,600
|
|
|
7/1/2025
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.79
|
14.80
|
15,600
|
|
|