|
Closing price on 9/19/2024
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.90 |
| Volume |
63,900 |
| Split-adjusted Price |
18.47 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
18.47
|
63,900
|
|
|
9/18/2024
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
18.47
|
72,400
|
|
|
9/17/2024
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.70
|
19.20
|
18.90
|
18.66
|
91,300
|
|
|
9/16/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
18.27
|
32,200
|
|
|
9/13/2024
|
-0.30 / -1.56%
|
19.00
|
19.20
|
18.80
|
18.90
|
18.90
|
18.37
|
59,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.20
|
18.66
|
21,700
|
|
|
9/11/2024
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.70
|
19.30
|
19.20
|
18.76
|
85,700
|
|
|
9/10/2024
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.40
|
18.76
|
102,100
|
|
|
9/9/2024
|
+1.40 / +7.82%
|
18.20
|
19.90
|
18.20
|
19.30
|
19.40
|
18.76
|
241,500
|
|
|
9/6/2024
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.90
|
17.50
|
22,100
|
|
|
9/5/2024
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.70
|
16.91
|
13,500
|
|
|
9/4/2024
|
-0.20 / -1.10%
|
18.00
|
18.00
|
16.50
|
17.90
|
17.60
|
17.40
|
27,700
|
|
|
8/30/2024
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
17.59
|
61,800
|
|
|
8/29/2024
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.20
|
17.89
|
189,600
|
|
|
8/28/2024
|
+0.10 / +0.55%
|
18.10
|
18.20
|
18.00
|
18.20
|
18.20
|
17.69
|
320,200
|
|
|
8/27/2024
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.10
|
17.69
|
326,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
17.90
|
18.00
|
17.40
|
72,400
|
|
|
8/23/2024
|
+2.10 / +13.13%
|
16.70
|
18.30
|
16.70
|
18.10
|
17.90
|
17.59
|
174,600
|
|
|
8/22/2024
|
+1.60 / +10.53%
|
15.30
|
16.80
|
15.30
|
16.80
|
16.00
|
16.33
|
309,200
|
|
|
8/21/2024
|
+0.20 / +1.32%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.20
|
14.87
|
270,300
|
|
|
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
|
|
|