Closing price on 8/8/2025
|
|
Open |
7.30 |
High |
7.40 |
Low |
7.30 |
Volume |
10,000 |
Split-adjusted Price |
7.30 |
There is no data on 8/11/2025. Display data on 8/8/2025 instead.
|
|
SBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.37
|
7.30
|
10,000
|
|
8/7/2025
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.32
|
7.40
|
8,100
|
|
8/6/2025
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.32
|
7.40
|
42,000
|
|
8/5/2025
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.28
|
7.40
|
56,000
|
|
8/4/2025
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
7.20
|
14,000
|
|
8/1/2025
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
7.20
|
400
|
|
7/31/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.13
|
7.10
|
9,600
|
|
7/30/2025
|
-0.10 / -1.39%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.12
|
7.10
|
10,100
|
|
7/29/2025
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.18
|
7.20
|
20,000
|
|
7/28/2025
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.26
|
7.30
|
22,100
|
|
7/25/2025
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.13
|
7.10
|
16,300
|
|
7/24/2025
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3,100
|
|
7/23/2025
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.13
|
7.30
|
21,100
|
|
7/22/2025
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.10
|
7.30
|
19,300
|
|
7/21/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.16
|
7.20
|
28,600
|
|
7/18/2025
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.23
|
7.20
|
4,400
|
|
7/17/2025
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
17,500
|
|
7/16/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,700
|
|
7/15/2025
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.16
|
7.10
|
10,300
|
|
7/14/2025
|
-0.40 / -5.26%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.18
|
7.20
|
42,300
|
|
7/11/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.58
|
7.60
|
5,800
|
|
7/10/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7,000
|
|
7/9/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3,400
|
|
7/8/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1,000
|
|
7/7/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4,700
|
|
7/4/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
7.60
|
8,400
|
|
7/3/2025
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
7.60
|
8,000
|
|
7/2/2025
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.73
|
7.70
|
1,800
|
|
7/1/2025
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.86
|
7.80
|
5,000
|
|
6/30/2025
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3,400
|
|
|