|
Closing price on 6/4/2026
|
|
| Open |
12.85 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
2,515,900 |
| Split-adjusted Price |
12.80 |
There is no data on 6/5/2026. Display data on 6/4/2026 instead.
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2026
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.70
|
12.80
|
12.79
|
12.80
|
2,515,900
|
|
|
6/3/2026
|
-0.20 / -1.54%
|
12.95
|
13.00
|
12.70
|
12.80
|
12.86
|
12.80
|
289,800
|
|
|
6/2/2026
|
+0.25 / +1.96%
|
12.85
|
13.05
|
12.65
|
13.00
|
12.91
|
13.00
|
330,200
|
|
|
6/1/2026
|
+0.05 / +0.39%
|
12.65
|
12.80
|
12.50
|
12.75
|
12.71
|
12.75
|
169,600
|
|
|
5/29/2026
|
+0.30 / +2.42%
|
12.40
|
12.80
|
12.35
|
12.70
|
12.62
|
12.70
|
214,300
|
|
|
5/28/2026
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.37
|
12.40
|
100,500
|
|
|
5/27/2026
|
-0.05 / -0.40%
|
12.35
|
12.40
|
12.20
|
12.30
|
12.27
|
12.30
|
111,200
|
|
|
5/26/2026
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.30
|
12.35
|
12.36
|
12.35
|
130,900
|
|
|
5/25/2026
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.10
|
12.35
|
12.35
|
12.35
|
277,800
|
|
|
5/22/2026
|
+0.10 / +0.81%
|
12.25
|
12.45
|
12.15
|
12.45
|
12.32
|
12.45
|
157,900
|
|
|
5/21/2026
|
+0.35 / +2.92%
|
12.00
|
12.35
|
11.85
|
12.35
|
12.09
|
12.35
|
265,300
|
|
|
5/20/2026
|
+0.10 / +0.84%
|
11.85
|
12.05
|
11.75
|
12.00
|
11.92
|
12.00
|
128,300
|
|
|
5/19/2026
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.75
|
11.90
|
11.91
|
11.90
|
25,900
|
|
|
5/18/2026
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.90
|
12.00
|
11.97
|
12.00
|
30,400
|
|
|
5/15/2026
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.85
|
12.00
|
11.99
|
12.00
|
30,500
|
|
|
5/14/2026
|
+0.10 / +0.84%
|
11.95
|
12.10
|
11.65
|
12.00
|
11.92
|
12.00
|
45,000
|
|
|
5/13/2026
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.75
|
11.90
|
11.92
|
11.90
|
47,300
|
|
|
5/12/2026
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.75
|
11.95
|
11.92
|
11.95
|
51,200
|
|
|
5/11/2026
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
58,000
|
|
|
5/8/2026
|
-0.10 / -0.83%
|
12.15
|
12.25
|
11.90
|
12.00
|
12.07
|
12.00
|
64,000
|
|
|
5/7/2026
|
+0.20 / +1.68%
|
11.90
|
12.15
|
11.80
|
12.10
|
12.00
|
12.10
|
84,900
|
|
|
5/6/2026
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.85
|
11.90
|
11.88
|
11.90
|
23,900
|
|
|
5/5/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.82
|
11.85
|
44,200
|
|
|
5/4/2026
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.70
|
11.85
|
11.81
|
11.85
|
41,000
|
|
|
4/29/2026
|
-0.35 / -2.86%
|
12.20
|
12.30
|
11.70
|
11.90
|
12.03
|
11.90
|
65,000
|
|
|
4/28/2026
|
-0.05 / -0.41%
|
12.45
|
12.50
|
12.00
|
12.25
|
12.18
|
12.25
|
95,800
|
|
|
4/24/2026
|
+0.55 / +4.68%
|
11.75
|
12.55
|
11.75
|
12.30
|
12.05
|
12.30
|
263,800
|
|
|
4/23/2026
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.60
|
11.75
|
11.75
|
11.75
|
63,900
|
|
|
4/22/2026
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
93,200
|
|
|
4/21/2026
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.85
|
11.82
|
11.85
|
70,300
|
|
|