|
Closing price on 8/20/2024
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
88,700 |
| Split-adjusted Price |
14.48 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.10
|
14.48
|
88,700
|
|
|
8/19/2024
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
14.58
|
149,000
|
|
|
8/16/2024
|
-0.30 / -2.00%
|
15.00
|
16.00
|
14.70
|
14.70
|
15.10
|
14.29
|
79,700
|
|
|
8/15/2024
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
14.58
|
67,500
|
|
|
8/14/2024
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
14.29
|
11,500
|
|
|
8/13/2024
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
14.58
|
51,900
|
|
|
8/12/2024
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
14.39
|
15,000
|
|
|
8/9/2024
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
14.19
|
3,800
|
|
|
8/8/2024
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.09
|
1,000
|
|
|
8/7/2024
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.20
|
13.71
|
20,500
|
|
|
8/6/2024
|
+0.30 / +2.11%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.20
|
14.09
|
74,500
|
|
|
8/5/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.80
|
0
|
|
|
8/2/2024
|
-0.40 / -2.78%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.20
|
13.61
|
71,500
|
|
|
8/1/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.40
|
14.09
|
28,300
|
|
|
7/31/2024
|
-1.00 / -6.67%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.50
|
13.61
|
27,100
|
|
|
7/30/2024
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.58
|
900
|
|
|
7/29/2024
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
14.68
|
6,100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.58
|
28,500
|
|
|
7/25/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.58
|
2,000
|
|
|
7/24/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.58
|
1,000
|
|
|
7/23/2024
|
+0.50 / +3.45%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
14.58
|
69,500
|
|
|
7/22/2024
|
-0.50 / -3.33%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
14.09
|
10,200
|
|
|
7/19/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.58
|
23,100
|
|
|
7/18/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
14.58
|
520,800
|
|
|
7/17/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
15.00
|
14.39
|
20,500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.90
|
14.58
|
55,000
|
|
|
7/15/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.58
|
300
|
|
|
7/12/2024
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
14.58
|
141,700
|
|
|
7/11/2024
|
-0.40 / -2.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
14.00
|
10,000
|
|
|
7/10/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.39
|
30,800
|
|
|