|
Closing price on 2/7/2024
|
|
| Open |
15.85 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
162,400 |
| Split-adjusted Price |
10.23 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
+0.15 / +0.95%
|
15.85
|
16.00
|
15.70
|
16.00
|
15.80
|
10.23
|
162,400
|
|
|
2/6/2024
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.65
|
15.85
|
15.81
|
10.13
|
170,100
|
|
|
2/5/2024
|
-0.05 / -0.32%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.76
|
10.10
|
145,800
|
|
|
2/2/2024
|
+0.05 / +0.32%
|
15.95
|
15.95
|
15.50
|
15.85
|
15.71
|
10.13
|
153,700
|
|
|
2/1/2024
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.68
|
10.10
|
254,200
|
|
|
1/31/2024
|
-0.10 / -0.64%
|
15.60
|
15.65
|
15.50
|
15.60
|
15.58
|
9.97
|
97,500
|
|
|
1/30/2024
|
-0.30 / -1.88%
|
16.05
|
16.05
|
15.70
|
15.70
|
15.82
|
10.04
|
127,900
|
|
|
1/29/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.85
|
10.23
|
111,200
|
|
|
1/26/2024
|
-0.05 / -0.31%
|
16.15
|
16.30
|
15.80
|
16.00
|
16.01
|
10.23
|
123,400
|
|
|
1/25/2024
|
-0.15 / -0.93%
|
16.05
|
16.05
|
15.80
|
16.05
|
15.98
|
10.26
|
147,400
|
|
|
1/24/2024
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.08
|
10.36
|
288,400
|
|
|
1/23/2024
|
+0.45 / +2.89%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.71
|
10.23
|
305,900
|
|
|
1/22/2024
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.45
|
15.55
|
15.54
|
9.94
|
115,400
|
|
|
1/19/2024
|
-0.15 / -0.96%
|
15.70
|
15.80
|
15.55
|
15.55
|
15.68
|
9.94
|
108,100
|
|
|
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
|
|
|