|
Closing price on 1/7/2025
|
|
| Open |
10.15 |
| High |
10.20 |
| Low |
10.05 |
| Volume |
182,500 |
| Split-adjusted Price |
10.20 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
+0.10 / +0.99%
|
10.15
|
10.20
|
10.05
|
10.20
|
10.11
|
10.20
|
182,500
|
|
|
1/6/2025
|
+0.10 / +1.00%
|
10.05
|
10.30
|
10.00
|
10.10
|
10.13
|
10.10
|
237,000
|
|
|
1/3/2025
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.11
|
10.00
|
236,300
|
|
|
1/2/2025
|
-0.05 / -0.49%
|
10.20
|
10.35
|
10.20
|
10.25
|
10.24
|
10.25
|
164,000
|
|
|
12/31/2024
|
-0.10 / -0.96%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.34
|
10.30
|
170,400
|
|
|
12/30/2024
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.39
|
10.40
|
184,900
|
|
|
12/27/2024
|
+0.35 / +3.47%
|
10.15
|
10.50
|
10.10
|
10.45
|
10.26
|
10.45
|
302,800
|
|
|
12/26/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.05
|
10.10
|
10.09
|
10.10
|
159,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.09
|
10.10
|
211,800
|
|
|
12/24/2024
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.08
|
10.10
|
180,300
|
|
|
12/23/2024
|
+0.05 / +0.50%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.12
|
10.15
|
172,200
|
|
|
12/20/2024
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.08
|
10.10
|
160,300
|
|
|
12/19/2024
|
-0.15 / -1.47%
|
10.15
|
10.25
|
10.05
|
10.05
|
10.14
|
10.05
|
296,700
|
|
|
12/18/2024
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.14
|
10.20
|
182,200
|
|
|
12/17/2024
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.11
|
10.15
|
163,400
|
|
|
12/16/2024
|
-0.20 / -1.94%
|
10.30
|
10.35
|
10.05
|
10.10
|
10.19
|
10.10
|
183,100
|
|
|
12/13/2024
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.30
|
10.30
|
142,500
|
|
|
12/12/2024
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.37
|
10.35
|
146,200
|
|
|
12/11/2024
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.35
|
10.45
|
10.41
|
10.45
|
214,000
|
|
|
12/10/2024
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.43
|
10.40
|
180,000
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.50
|
10.50
|
208,000
|
|
|
12/6/2024
|
+0.15 / +1.45%
|
10.35
|
10.55
|
10.30
|
10.50
|
10.45
|
10.50
|
342,100
|
|
|
12/5/2024
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.26
|
10.35
|
217,200
|
|
|
12/4/2024
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.15
|
10.25
|
10.28
|
10.25
|
179,300
|
|
|
12/3/2024
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.32
|
10.35
|
204,300
|
|
|
12/2/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.24
|
10.30
|
192,200
|
|
|
11/29/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.00
|
10.20
|
10.19
|
10.20
|
176,700
|
|
|
11/28/2024
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.18
|
10.25
|
198,500
|
|
|
11/27/2024
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.09
|
10.10
|
126,900
|
|
|
11/26/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.05
|
10.10
|
10.14
|
10.10
|
109,100
|
|
|