|
Closing price on 6/24/2024
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
12.50 |
| Volume |
399,400 |
| Split-adjusted Price |
12.70 |
|
|
SBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
-0.40 / -3.05%
|
14.00
|
14.20
|
12.50
|
12.70
|
13.20
|
12.70
|
399,400
|
|
|
6/21/2024
|
+1.70 / +14.78%
|
13.00
|
13.20
|
12.50
|
13.20
|
13.10
|
13.20
|
605,100
|
|
|
6/20/2024
|
+1.50 / +14.85%
|
10.20
|
11.60
|
10.10
|
11.60
|
11.50
|
11.60
|
454,600
|
|
|
6/19/2024
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.10
|
10.10
|
114,500
|
|
|
6/18/2024
|
-0.50 / -4.63%
|
10.70
|
10.80
|
10.00
|
10.30
|
10.40
|
10.30
|
104,900
|
|
|
6/17/2024
|
-0.40 / -3.60%
|
10.60
|
11.20
|
10.60
|
10.70
|
10.80
|
10.70
|
92,000
|
|
|
6/14/2024
|
-0.50 / -4.50%
|
11.30
|
11.40
|
10.50
|
10.60
|
11.10
|
10.60
|
70,700
|
|
|
6/13/2024
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.90
|
11.10
|
11.10
|
11.10
|
88,700
|
|
|
6/12/2024
|
-0.40 / -3.42%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
50,200
|
|
|
6/11/2024
|
-0.60 / -4.92%
|
12.70
|
12.70
|
11.20
|
11.60
|
11.70
|
11.60
|
108,700
|
|
|
6/10/2024
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
12.20
|
106,900
|
|
|
6/7/2024
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.50
|
12.40
|
249,200
|
|
|
6/6/2024
|
+0.30 / +2.46%
|
12.90
|
14.00
|
12.30
|
12.50
|
12.80
|
12.50
|
233,300
|
|
|
6/5/2024
|
+0.70 / +6.19%
|
11.30
|
12.90
|
11.30
|
12.00
|
12.20
|
12.00
|
232,600
|
|
|
6/4/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.00
|
11.20
|
11.30
|
11.20
|
71,900
|
|
|
6/3/2024
|
-0.10 / -0.86%
|
12.80
|
12.80
|
10.50
|
11.50
|
11.20
|
11.50
|
49,500
|
|
|
5/31/2024
|
-1.30 / -10.24%
|
12.80
|
12.90
|
10.90
|
11.40
|
11.60
|
11.40
|
89,800
|
|
|
5/30/2024
|
+1.60 / +14.41%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.70
|
12.70
|
403,800
|
|
|
5/29/2024
|
+1.40 / +14.29%
|
10.30
|
11.20
|
10.30
|
11.20
|
11.10
|
11.20
|
153,900
|
|
|
5/28/2024
|
+1.00 / +10.87%
|
9.40
|
10.40
|
9.00
|
10.20
|
9.80
|
10.20
|
45,500
|
|
|
5/27/2024
|
+0.20 / +2.17%
|
9.80
|
9.80
|
8.50
|
9.40
|
9.20
|
9.40
|
22,400
|
|
|
5/24/2024
|
-0.20 / -2.20%
|
9.40
|
10.40
|
8.30
|
8.90
|
9.20
|
8.90
|
25,900
|
|
|
5/23/2024
|
-0.10 / -1.09%
|
9.00
|
9.70
|
8.80
|
9.10
|
9.10
|
9.10
|
28,800
|
|
|
5/22/2024
|
+0.70 / +8.33%
|
8.50
|
9.60
|
8.50
|
9.10
|
9.20
|
9.10
|
1,484,801
|
|
|
5/21/2024
|
+0.30 / +3.75%
|
8.00
|
9.20
|
8.00
|
8.30
|
8.40
|
8.30
|
80,900
|
|
|
5/20/2024
|
+0.60 / +8.22%
|
7.90
|
8.30
|
7.80
|
7.90
|
8.00
|
7.90
|
17,500
|
|
|
5/17/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
5/16/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
5/15/2024
|
0.00 / 0.00%
|
7.00
|
7.70
|
7.00
|
7.70
|
7.30
|
7.70
|
800
|
|
|
5/14/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
|