|
Closing price on 1/18/2024
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
68,800 |
| Split-adjusted Price |
10.04 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.60
|
10.04
|
68,800
|
|
|
1/17/2024
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.67
|
10.04
|
124,600
|
|
|
1/16/2024
|
-0.20 / -1.25%
|
16.15
|
16.15
|
15.30
|
15.80
|
15.74
|
10.10
|
151,400
|
|
|
1/15/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.02
|
10.23
|
103,000
|
|
|
1/12/2024
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.35
|
16.00
|
15.74
|
10.23
|
329,300
|
|
|
1/11/2024
|
+0.25 / +1.62%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.39
|
10.04
|
254,500
|
|
|
1/10/2024
|
-0.10 / -0.64%
|
15.45
|
15.60
|
15.45
|
15.45
|
15.48
|
9.88
|
217,800
|
|
|
1/9/2024
|
+0.35 / +2.30%
|
15.05
|
15.55
|
15.05
|
15.55
|
15.30
|
9.94
|
262,900
|
|
|
1/8/2024
|
-0.20 / -1.30%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.30
|
9.72
|
128,800
|
|
|
1/5/2024
|
-0.40 / -2.53%
|
15.70
|
15.80
|
15.20
|
15.40
|
15.52
|
9.85
|
148,500
|
|
|
1/4/2024
|
-0.05 / -0.32%
|
15.85
|
15.90
|
15.50
|
15.80
|
15.70
|
10.10
|
137,500
|
|
|
1/3/2024
|
+0.35 / +2.26%
|
15.30
|
15.95
|
15.30
|
15.85
|
15.51
|
10.13
|
239,700
|
|
|
1/2/2024
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.45
|
15.50
|
15.53
|
9.91
|
146,300
|
|
|
12/29/2023
|
-0.30 / -1.88%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.81
|
10.04
|
172,500
|
|
|
12/28/2023
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.80
|
10.23
|
133,500
|
|
|
12/27/2023
|
-0.05 / -0.31%
|
16.15
|
16.15
|
15.70
|
16.10
|
15.87
|
10.29
|
195,600
|
|
|
12/26/2023
|
-0.05 / -0.31%
|
15.95
|
16.15
|
15.85
|
16.15
|
15.97
|
10.33
|
187,400
|
|
|
12/25/2023
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.02
|
10.36
|
119,600
|
|
|
12/22/2023
|
-0.15 / -0.92%
|
16.25
|
16.35
|
16.00
|
16.20
|
16.20
|
10.36
|
166,400
|
|
|
12/21/2023
|
+0.15 / +0.93%
|
16.00
|
16.35
|
15.80
|
16.35
|
15.96
|
10.45
|
178,800
|
|
|
12/20/2023
|
-0.20 / -1.22%
|
16.30
|
16.40
|
15.95
|
16.20
|
16.16
|
10.36
|
194,300
|
|
|
12/19/2023
|
-0.10 / -0.61%
|
16.40
|
16.60
|
15.90
|
16.40
|
16.14
|
10.49
|
482,500
|
|
|
12/18/2023
|
-0.30 / -1.79%
|
16.25
|
16.50
|
16.25
|
16.50
|
16.33
|
10.55
|
97,800
|
|
|
12/15/2023
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.60
|
10.74
|
160,800
|
|
|
12/14/2023
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.52
|
10.81
|
398,200
|
|
|
12/13/2023
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.20
|
16.50
|
16.36
|
10.55
|
44,400
|
|
|
12/12/2023
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.57
|
10.55
|
66,700
|
|
|
12/11/2023
|
-0.25 / -1.45%
|
17.50
|
17.50
|
16.50
|
17.00
|
16.76
|
10.87
|
207,800
|
|
|
12/8/2023
|
0.00 / 0.00%
|
17.10
|
17.25
|
16.05
|
17.25
|
16.63
|
11.03
|
307,300
|
|
|
12/7/2023
|
-1.10 / -5.99%
|
18.40
|
18.40
|
17.15
|
17.25
|
17.37
|
11.03
|
410,100
|
|
|