|
Closing price on 6/16/2020
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.10 |
| Volume |
3,000 |
| Split-adjusted Price |
6.49 |
|
|
SBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.49
|
3,000
|
|
|
6/15/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.49
|
0
|
|
|
6/12/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.49
|
0
|
|
|
6/11/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.49
|
1,000
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.41
|
2,900
|
|
|
6/9/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.41
|
1,000
|
|
|
6/8/2020
|
+0.40 / +5.26%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.90
|
6.41
|
6,100
|
|
|
6/5/2020
|
-1.10 / -12.64%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.09
|
3,000
|
|
|
6/4/2020
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.97
|
100
|
|
|
6/3/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.09
|
100
|
|
|
6/2/2020
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.09
|
2,500
|
|
|
6/1/2020
|
+0.10 / +1.35%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.57
|
6.00
|
3,000
|
|
|
5/29/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.92
|
0
|
|
|
5/28/2020
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.44
|
5.92
|
2,100
|
|
|
5/27/2020
|
-0.20 / -2.67%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.54
|
5.84
|
5,500
|
|
|
5/26/2020
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.32
|
6.00
|
1,100
|
|
|
5/25/2020
|
+0.20 / +2.82%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.33
|
5.84
|
10,100
|
|
|
5/22/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.68
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.68
|
0
|
|
|
5/20/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.68
|
0
|
|
|
5/19/2020
|
-0.60 / -7.79%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.68
|
800
|
|
|
5/18/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.17
|
0
|
|
|
5/15/2020
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.17
|
100
|
|
|
5/14/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.25
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.25
|
0
|
|
|
5/12/2020
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.25
|
100
|
|
|
5/11/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.84
|
0
|
|
|
5/8/2020
|
-1.20 / -14.29%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.25
|
5.76
|
2,200
|
|
|
5/7/2020
|
+0.90 / +12.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.73
|
100
|
|
|
5/6/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.00
|
0
|
|
|