|
Closing price on 10/30/2026
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.40 |
| Volume |
94,100 |
| Split-adjusted Price |
14.40 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2026
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.40
|
14.40
|
14.42
|
14.40
|
94,100
|
|
|
10/29/2026
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.40
|
14.50
|
14.47
|
14.50
|
117,500
|
|
|
10/28/2026
|
+0.10 / +0.69%
|
14.40
|
14.55
|
14.30
|
14.50
|
14.38
|
14.50
|
123,200
|
|
|
10/27/2026
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.25
|
14.40
|
14.29
|
14.40
|
110,700
|
|
|
10/26/2026
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.35
|
14.40
|
14.40
|
14.40
|
112,400
|
|
|
10/23/2026
|
-0.15 / -1.02%
|
14.55
|
14.65
|
14.45
|
14.50
|
14.52
|
14.50
|
150,800
|
|
|
10/22/2026
|
+0.15 / +1.03%
|
14.40
|
14.80
|
14.35
|
14.65
|
14.56
|
14.65
|
261,800
|
|
|
10/21/2026
|
+0.35 / +2.47%
|
14.15
|
14.60
|
14.05
|
14.50
|
14.36
|
14.50
|
270,200
|
|
|
10/20/2026
|
+0.15 / +1.07%
|
14.00
|
14.20
|
13.90
|
14.15
|
13.98
|
14.15
|
122,600
|
|
|
10/19/2026
|
-0.05 / -0.36%
|
14.10
|
14.15
|
13.95
|
14.00
|
13.99
|
14.00
|
124,000
|
|
|
10/16/2026
|
-0.15 / -1.06%
|
14.25
|
14.25
|
14.00
|
14.05
|
14.10
|
14.05
|
134,900
|
|
|
10/15/2026
|
-0.05 / -0.35%
|
14.10
|
14.25
|
14.10
|
14.20
|
14.16
|
14.20
|
129,700
|
|
|
10/14/2026
|
-0.10 / -0.70%
|
14.35
|
14.40
|
14.20
|
14.25
|
14.26
|
14.25
|
125,600
|
|
|
10/13/2026
|
+0.10 / +0.70%
|
14.25
|
14.50
|
14.25
|
14.35
|
14.33
|
14.35
|
252,700
|
|
|
10/12/2026
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.15
|
14.25
|
14.22
|
14.25
|
134,100
|
|
|
10/9/2026
|
+0.25 / +1.78%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.04
|
14.30
|
260,200
|
|
|
10/8/2026
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.05
|
14.04
|
14.05
|
177,800
|
|
|
10/7/2026
|
+0.05 / +0.35%
|
14.15
|
14.15
|
14.00
|
14.15
|
14.07
|
14.15
|
248,100
|
|
|
10/6/2026
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.05
|
14.10
|
150,000
|
|
|
10/5/2026
|
+0.25 / +1.79%
|
14.00
|
14.25
|
13.75
|
14.20
|
13.96
|
14.20
|
276,900
|
|
|
10/2/2026
|
-0.15 / -1.06%
|
14.10
|
14.15
|
13.80
|
13.95
|
13.95
|
13.95
|
190,100
|
|
|
10/1/2026
|
+0.15 / +1.08%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.95
|
14.10
|
223,100
|
|
|
9/30/2026
|
-0.40 / -2.79%
|
14.35
|
14.35
|
13.95
|
13.95
|
14.07
|
13.95
|
293,000
|
|
|
9/29/2026
|
-0.10 / -0.69%
|
14.60
|
14.65
|
14.30
|
14.35
|
14.43
|
14.35
|
217,600
|
|
|
9/28/2026
|
+0.35 / +2.48%
|
14.05
|
14.50
|
14.05
|
14.45
|
14.32
|
14.45
|
401,900
|
|
|
9/25/2026
|
-0.05 / -0.35%
|
14.05
|
14.15
|
13.90
|
14.10
|
14.04
|
14.10
|
242,900
|
|
|
9/24/2026
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.05
|
14.15
|
14.11
|
14.15
|
335,900
|
|
|
9/23/2026
|
+0.25 / +1.79%
|
13.95
|
14.30
|
13.90
|
14.20
|
14.12
|
14.20
|
377,400
|
|
|
9/22/2026
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.87
|
13.95
|
193,400
|
|
|
9/21/2026
|
+0.10 / +0.73%
|
13.60
|
13.95
|
13.55
|
13.85
|
13.76
|
13.85
|
274,800
|
|
|