|
Closing price on 1/26/2026
|
|
| Open |
14.60 |
| High |
14.75 |
| Low |
14.50 |
| Volume |
45,500 |
| Split-adjusted Price |
14.60 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
-0.15 / -1.02%
|
14.60
|
14.75
|
14.50
|
14.60
|
14.58
|
14.60
|
45,500
|
|
|
1/23/2026
|
-0.35 / -2.32%
|
15.10
|
15.10
|
14.75
|
14.75
|
14.90
|
14.75
|
104,200
|
|
|
1/22/2026
|
-0.35 / -2.27%
|
15.50
|
15.50
|
14.95
|
15.10
|
15.13
|
15.10
|
95,700
|
|
|
1/21/2026
|
+1.00 / +6.92%
|
14.55
|
15.45
|
14.45
|
15.45
|
15.04
|
15.45
|
416,100
|
|
|
1/20/2026
|
+0.15 / +1.05%
|
14.35
|
14.45
|
14.20
|
14.45
|
14.31
|
14.45
|
115,200
|
|
|
1/19/2026
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.15
|
14.30
|
14.23
|
14.30
|
170,900
|
|
|
1/16/2026
|
+0.25 / +1.79%
|
13.90
|
14.35
|
13.85
|
14.25
|
13.99
|
14.25
|
160,200
|
|
|
1/15/2026
|
-0.55 / -3.78%
|
14.35
|
14.55
|
13.85
|
14.00
|
13.94
|
14.00
|
166,300
|
|
|
1/14/2026
|
0.00 / 0.00%
|
14.50
|
14.70
|
13.90
|
14.55
|
14.04
|
14.55
|
184,200
|
|
|
1/13/2026
|
+0.10 / +0.69%
|
14.40
|
14.55
|
13.90
|
14.55
|
14.12
|
14.55
|
180,000
|
|
|
1/12/2026
|
+0.10 / +0.70%
|
14.50
|
14.55
|
14.00
|
14.45
|
14.16
|
14.45
|
111,200
|
|
|
1/9/2026
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.00
|
14.35
|
14.15
|
14.35
|
127,200
|
|
|
1/8/2026
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.20
|
14.40
|
14.27
|
14.40
|
143,300
|
|
|
1/7/2026
|
-0.25 / -1.69%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
372,100
|
|
|
1/6/2026
|
-0.25 / -1.67%
|
15.00
|
15.00
|
14.55
|
14.75
|
14.77
|
14.75
|
258,100
|
|
|
1/5/2026
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.91
|
15.00
|
189,600
|
|
|
12/31/2025
|
-0.15 / -0.99%
|
15.25
|
15.25
|
14.90
|
15.05
|
15.03
|
15.05
|
214,000
|
|
|
12/30/2025
|
+0.10 / +0.66%
|
15.15
|
15.30
|
15.05
|
15.20
|
15.11
|
15.20
|
271,800
|
|
|
12/29/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.05
|
15.10
|
15.08
|
15.10
|
250,700
|
|
|
12/26/2025
|
0.00 / 0.00%
|
15.15
|
15.25
|
15.05
|
15.20
|
15.13
|
15.20
|
306,900
|
|
|
12/25/2025
|
-0.05 / -0.33%
|
15.30
|
15.35
|
15.15
|
15.20
|
15.28
|
15.20
|
388,600
|
|
|
12/24/2025
|
+0.25 / +1.67%
|
14.95
|
15.30
|
14.75
|
15.25
|
14.97
|
15.25
|
406,500
|
|
|
12/23/2025
|
-0.05 / -0.33%
|
15.10
|
15.40
|
14.90
|
15.00
|
15.19
|
15.00
|
674,900
|
|
|
12/22/2025
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.05
|
15.06
|
15.05
|
310,700
|
|
|
12/19/2025
|
-0.30 / -1.96%
|
15.25
|
15.30
|
14.95
|
15.00
|
15.06
|
15.00
|
347,500
|
|
|
12/18/2025
|
+0.15 / +0.99%
|
15.15
|
15.40
|
14.95
|
15.30
|
15.11
|
15.30
|
398,100
|
|
|
12/17/2025
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.05
|
15.15
|
15.13
|
15.15
|
416,500
|
|
|
12/16/2025
|
-0.05 / -0.33%
|
15.20
|
15.35
|
14.95
|
15.15
|
15.08
|
15.15
|
495,800
|
|
|
12/15/2025
|
-0.40 / -2.56%
|
15.45
|
15.55
|
15.05
|
15.20
|
15.26
|
15.20
|
340,700
|
|
|
12/12/2025
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.35
|
15.60
|
15.58
|
15.60
|
370,200
|
|
|