|
Closing price on 1/3/2024
|
|
| Open |
15.30 |
| High |
15.95 |
| Low |
15.30 |
| Volume |
239,700 |
| Split-adjusted Price |
10.13 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2023
|
-0.45 / -2.39%
|
18.55
|
19.50
|
18.00
|
18.35
|
18.22
|
11.73
|
371,400
|
|
|
12/5/2023
|
-0.45 / -2.34%
|
19.20
|
19.25
|
18.80
|
18.80
|
19.06
|
12.02
|
359,400
|
|
|
12/4/2023
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
12.31
|
1,597,400
|
|
|
12/1/2023
|
+3.00 / +20.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.51
|
1,000
|
|
|