|
Closing price on 9/5/2024
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
13,500 |
| Split-adjusted Price |
16.91 |
|
|
SBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|