|
Closing price on 11/5/2024
|
|
| Open |
10.10 |
| High |
10.15 |
| Low |
10.00 |
| Volume |
130,900 |
| Split-adjusted Price |
10.00 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
-0.15 / -1.48%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.03
|
10.00
|
130,900
|
|
|
11/4/2024
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.16
|
10.15
|
133,700
|
|
|
11/1/2024
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.24
|
10.20
|
156,800
|
|
|
10/31/2024
|
+0.10 / +0.98%
|
10.15
|
10.35
|
10.15
|
10.35
|
10.25
|
10.35
|
197,400
|
|
|
10/30/2024
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.26
|
10.25
|
132,500
|
|
|
10/29/2024
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.25
|
10.35
|
10.34
|
10.35
|
156,500
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.34
|
10.40
|
207,300
|
|
|
10/25/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.40
|
10.40
|
148,700
|
|
|
10/24/2024
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.49
|
10.50
|
156,100
|
|
|
10/23/2024
|
+0.20 / +1.93%
|
10.40
|
10.55
|
10.30
|
10.55
|
10.43
|
10.55
|
299,000
|
|
|
10/22/2024
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.25
|
10.35
|
10.34
|
10.35
|
163,300
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.38
|
10.40
|
231,400
|
|
|
10/18/2024
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
225,700
|
|
|
10/17/2024
|
-0.05 / -0.48%
|
10.25
|
10.40
|
10.20
|
10.35
|
10.28
|
10.35
|
156,500
|
|
|
10/16/2024
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.30
|
10.40
|
10.34
|
10.40
|
191,000
|
|
|
10/15/2024
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.25
|
10.35
|
10.36
|
10.35
|
153,900
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.35
|
10.40
|
10.39
|
10.40
|
248,200
|
|
|
10/11/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.42
|
10.40
|
311,700
|
|
|
10/10/2024
|
+0.10 / +0.98%
|
10.25
|
10.40
|
10.20
|
10.35
|
10.33
|
10.35
|
213,800
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.27
|
10.25
|
194,800
|
|
|
10/8/2024
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.05
|
10.25
|
10.18
|
10.25
|
169,200
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.20
|
10.10
|
10.20
|
164,600
|
|
|
10/4/2024
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.05
|
10.20
|
10.11
|
10.20
|
243,400
|
|
|
10/3/2024
|
-0.25 / -2.37%
|
10.50
|
10.55
|
10.15
|
10.30
|
10.30
|
10.30
|
395,700
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.40
|
10.55
|
10.73
|
10.55
|
515,200
|
|
|
10/1/2024
|
+0.55 / +3.45%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.27
|
10.55
|
898,000
|
|
|
9/30/2024
|
+0.35 / +2.24%
|
15.55
|
15.95
|
15.35
|
15.95
|
15.79
|
10.20
|
700,100
|
|
|
9/27/2024
|
+0.10 / +0.65%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.59
|
9.97
|
339,900
|
|
|
9/26/2024
|
+0.35 / +2.31%
|
15.05
|
15.50
|
14.95
|
15.50
|
15.17
|
9.91
|
582,200
|
|
|
9/25/2024
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.00
|
15.15
|
15.12
|
9.69
|
200,200
|
|
|