|
Closing price on 9/21/2026
|
|
| Open |
13.60 |
| High |
13.95 |
| Low |
13.55 |
| Volume |
274,800 |
| Split-adjusted Price |
13.85 |
There is no data on 9/22/2026. Display data on 9/21/2026 instead.
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
+0.10 / +0.73%
|
13.60
|
13.95
|
13.55
|
13.85
|
13.76
|
13.85
|
274,800
|
|
|
9/18/2026
|
-0.10 / -0.72%
|
13.80
|
13.95
|
13.70
|
13.75
|
13.80
|
13.75
|
193,700
|
|
|
9/17/2026
|
-0.10 / -0.72%
|
13.95
|
14.10
|
13.75
|
13.85
|
13.93
|
13.85
|
210,400
|
|
|
9/16/2026
|
-0.05 / -0.36%
|
14.05
|
14.10
|
13.85
|
13.95
|
13.94
|
13.95
|
202,100
|
|
|
9/15/2026
|
+0.30 / +2.19%
|
13.65
|
14.05
|
13.55
|
14.00
|
13.84
|
14.00
|
284,200
|
|
|
9/14/2026
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.50
|
13.70
|
13.63
|
13.70
|
208,900
|
|
|
9/11/2026
|
-0.10 / -0.72%
|
13.70
|
13.85
|
13.60
|
13.70
|
13.66
|
13.70
|
166,000
|
|
|
9/10/2026
|
+0.05 / +0.36%
|
13.65
|
13.90
|
13.60
|
13.80
|
13.75
|
13.80
|
233,700
|
|
|
9/9/2026
|
-0.40 / -2.83%
|
14.10
|
14.10
|
13.60
|
13.75
|
13.78
|
13.75
|
280,200
|
|
|
9/8/2026
|
-0.20 / -1.39%
|
14.50
|
14.55
|
14.15
|
14.15
|
14.31
|
14.15
|
325,300
|
|
|
9/7/2026
|
+0.20 / +1.41%
|
14.15
|
14.45
|
13.95
|
14.35
|
14.26
|
14.35
|
395,800
|
|
|
9/4/2026
|
0.00 / 0.00%
|
14.25
|
14.35
|
13.95
|
14.15
|
14.12
|
14.15
|
355,900
|
|
|
9/3/2026
|
0.00 / 0.00%
|
14.05
|
14.35
|
13.95
|
14.15
|
14.13
|
14.15
|
354,400
|
|
|
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
|
|
|