|
Closing price on 8/28/2026
|
|
| Open |
14.25 |
| High |
14.25 |
| Low |
14.00 |
| Volume |
470,100 |
| Split-adjusted Price |
14.15 |
There is no data on 8/30/2026. Display data on 8/28/2026 instead.
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.10 / +0.71%
|
14.25
|
14.25
|
14.00
|
14.15
|
14.12
|
14.15
|
470,100
|
|
|
8/27/2026
|
+0.50 / +3.69%
|
13.45
|
14.10
|
13.30
|
14.05
|
13.68
|
14.05
|
537,100
|
|
|
8/26/2026
|
-0.25 / -1.81%
|
13.75
|
13.85
|
13.55
|
13.55
|
13.64
|
13.55
|
320,200
|
|
|
8/25/2026
|
-0.20 / -1.43%
|
13.95
|
14.10
|
13.60
|
13.80
|
13.80
|
13.80
|
391,000
|
|
|
8/24/2026
|
-0.10 / -0.71%
|
14.20
|
14.25
|
13.90
|
14.00
|
14.05
|
14.00
|
439,300
|
|
|
8/21/2026
|
+0.90 / +6.82%
|
13.30
|
14.10
|
13.20
|
14.10
|
13.72
|
14.10
|
918,300
|
|
|
8/20/2026
|
+0.70 / +5.60%
|
12.55
|
13.20
|
12.45
|
13.20
|
12.90
|
13.20
|
498,100
|
|
|
8/19/2026
|
-0.20 / -1.57%
|
12.65
|
12.70
|
12.35
|
12.50
|
12.45
|
12.50
|
225,300
|
|
|
8/18/2026
|
-0.15 / -1.17%
|
12.95
|
13.00
|
12.65
|
12.70
|
12.79
|
12.70
|
176,500
|
|
|
8/17/2026
|
+0.40 / +3.21%
|
12.35
|
13.05
|
12.35
|
12.85
|
12.78
|
12.85
|
348,200
|
|
|
8/14/2026
|
-0.05 / -0.40%
|
12.50
|
12.65
|
12.40
|
12.45
|
12.52
|
12.45
|
159,400
|
|
|
8/13/2026
|
+0.10 / +0.81%
|
12.45
|
12.65
|
12.25
|
12.50
|
12.39
|
12.50
|
271,100
|
|
|
8/12/2026
|
-0.15 / -1.20%
|
12.45
|
12.65
|
12.35
|
12.40
|
12.53
|
12.40
|
175,800
|
|
|
8/11/2026
|
+0.40 / +3.29%
|
12.10
|
12.55
|
12.00
|
12.55
|
12.23
|
12.55
|
256,000
|
|
|
8/10/2026
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.75
|
12.15
|
11.99
|
12.15
|
124,800
|
|
|
8/7/2026
|
+0.25 / +2.13%
|
11.85
|
12.00
|
11.70
|
12.00
|
11.77
|
12.00
|
102,500
|
|
|
8/6/2026
|
-0.25 / -2.08%
|
11.95
|
12.00
|
11.55
|
11.75
|
11.71
|
11.75
|
127,200
|
|
|
8/5/2026
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.90
|
12.00
|
68,900
|
|
|
8/4/2026
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.80
|
12.00
|
12.01
|
12.00
|
63,000
|
|
|
8/3/2026
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.92
|
12.10
|
75,400
|
|
|
7/31/2026
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.70
|
11.90
|
11.90
|
11.90
|
73,300
|
|
|
7/30/2026
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.65
|
12.00
|
11.88
|
12.00
|
76,000
|
|
|
7/29/2026
|
-0.20 / -1.68%
|
11.80
|
11.85
|
11.50
|
11.70
|
11.57
|
11.70
|
62,700
|
|
|
7/28/2026
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.40
|
11.90
|
11.51
|
11.90
|
98,400
|
|
|
7/27/2026
|
+0.35 / +3.02%
|
11.85
|
11.95
|
11.50
|
11.95
|
11.78
|
11.95
|
39,600
|
|
|
7/24/2026
|
-0.70 / -5.69%
|
12.20
|
12.35
|
11.60
|
11.60
|
11.80
|
11.60
|
197,100
|
|
|
7/23/2026
|
+0.35 / +2.93%
|
11.85
|
12.30
|
11.40
|
12.30
|
11.59
|
12.30
|
79,200
|
|
|
7/22/2026
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.70
|
11.95
|
11.86
|
11.95
|
50,400
|
|
|
7/21/2026
|
-0.20 / -1.64%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.02
|
12.00
|
72,500
|
|
|
7/20/2026
|
-0.15 / -1.21%
|
12.35
|
12.40
|
11.90
|
12.20
|
12.12
|
12.20
|
66,500
|
|
|