|
Closing price on 2/19/2025
|
|
| Open |
11.85 |
| High |
11.95 |
| Low |
11.55 |
| Volume |
535,800 |
| Split-adjusted Price |
11.65 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.30 / -2.51%
|
11.85
|
11.95
|
11.55
|
11.65
|
11.70
|
11.65
|
535,800
|
|
|
2/18/2025
|
+0.30 / +2.58%
|
11.80
|
12.20
|
11.55
|
11.95
|
11.87
|
11.95
|
528,000
|
|
|
2/17/2025
|
+0.75 / +6.88%
|
10.95
|
11.65
|
10.95
|
11.65
|
11.52
|
11.65
|
565,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.85
|
10.90
|
10.94
|
10.90
|
234,100
|
|
|
2/13/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
248,900
|
|
|
2/12/2025
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.85
|
11.00
|
10.92
|
11.00
|
286,500
|
|
|
2/11/2025
|
-0.15 / -1.36%
|
11.00
|
11.15
|
10.70
|
10.90
|
10.89
|
10.90
|
398,400
|
|
|
2/10/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.05
|
11.15
|
11.05
|
400,600
|
|
|
2/7/2025
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.35
|
11.05
|
10.91
|
11.05
|
976,100
|
|
|
2/6/2025
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.39
|
10.35
|
201,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.46
|
10.45
|
272,600
|
|
|
2/4/2025
|
+0.25 / +2.45%
|
10.25
|
10.50
|
10.20
|
10.45
|
10.39
|
10.45
|
454,500
|
|
|
2/3/2025
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.23
|
10.20
|
172,200
|
|
|
1/24/2025
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.16
|
10.25
|
226,700
|
|
|
1/23/2025
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.10
|
10.15
|
192,900
|
|
|
1/22/2025
|
-0.10 / -0.99%
|
10.15
|
10.20
|
9.98
|
10.05
|
10.04
|
10.05
|
196,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.05
|
10.15
|
10.13
|
10.15
|
123,700
|
|
|
1/20/2025
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.09
|
10.15
|
208,700
|
|
|
1/17/2025
|
-0.05 / -0.50%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.07
|
10.05
|
176,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.05
|
10.10
|
10.08
|
10.10
|
174,700
|
|
|
1/15/2025
|
+0.05 / +0.50%
|
10.05
|
10.15
|
9.99
|
10.10
|
10.04
|
10.10
|
206,000
|
|
|
1/14/2025
|
0.00 / 0.00%
|
9.89
|
10.15
|
9.78
|
10.05
|
9.96
|
10.05
|
1,862,500
|
|
|
1/13/2025
|
-0.05 / -0.50%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.07
|
10.05
|
145,700
|
|
|
1/10/2025
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.13
|
10.10
|
156,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.15
|
10.20
|
10.32
|
10.20
|
266,800
|
|
|
1/8/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.20
|
10.20
|
171,900
|
|
|
1/7/2025
|
+0.10 / +0.99%
|
10.15
|
10.20
|
10.05
|
10.20
|
10.11
|
10.20
|
182,500
|
|
|
1/6/2025
|
+0.10 / +1.00%
|
10.05
|
10.30
|
10.00
|
10.10
|
10.13
|
10.10
|
237,000
|
|
|
1/3/2025
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.11
|
10.00
|
236,300
|
|
|
1/2/2025
|
-0.05 / -0.49%
|
10.20
|
10.35
|
10.20
|
10.25
|
10.24
|
10.25
|
164,000
|
|
|