|
Closing price on 7/18/2024
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
8,100 |
| Split-adjusted Price |
8.70 |
|
|
SBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.20 / +2.35%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
8.70
|
8,100
|
|
|
7/17/2024
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.50
|
8.50
|
94,300
|
|
|
7/16/2024
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.50
|
9.00
|
9.00
|
9.00
|
89,600
|
|
|
7/15/2024
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.00
|
9.50
|
9.50
|
9.50
|
51,300
|
|
|
7/12/2024
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.90
|
9.80
|
105,100
|
|
|
7/11/2024
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.20
|
10.10
|
20,000
|
|
|
7/10/2024
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
57,500
|
|
|
7/9/2024
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.10
|
10.20
|
97,700
|
|
|
7/8/2024
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.40
|
10.30
|
32,800
|
|
|
7/5/2024
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.20
|
10.40
|
10.40
|
10.40
|
89,700
|
|
|
7/4/2024
|
+0.50 / +4.90%
|
10.40
|
11.00
|
10.40
|
10.70
|
10.70
|
10.70
|
77,100
|
|
|
7/3/2024
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.20
|
10.40
|
74,600
|
|
|
7/2/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.20
|
10.40
|
50,600
|
|
|
7/1/2024
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.10
|
10.50
|
10.30
|
10.50
|
85,600
|
|
|
6/28/2024
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.30
|
10.40
|
98,100
|
|
|
6/27/2024
|
-1.00 / -8.70%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.70
|
10.50
|
151,100
|
|
|
6/26/2024
|
-0.20 / -1.72%
|
11.60
|
11.90
|
11.20
|
11.40
|
11.50
|
11.40
|
96,400
|
|
|
6/25/2024
|
-1.60 / -12.12%
|
12.90
|
12.90
|
11.30
|
11.60
|
11.60
|
11.60
|
178,400
|
|
|
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
|
|
|