|
Closing price on 3/19/2025
|
|
| Open |
13.10 |
| High |
13.15 |
| Low |
12.75 |
| Volume |
455,500 |
| Split-adjusted Price |
12.80 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-0.35 / -2.66%
|
13.10
|
13.15
|
12.75
|
12.80
|
12.87
|
12.80
|
455,500
|
|
|
3/18/2025
|
+0.15 / +1.15%
|
13.05
|
13.30
|
12.95
|
13.15
|
13.15
|
13.15
|
504,700
|
|
|
3/17/2025
|
+0.70 / +5.69%
|
12.35
|
13.00
|
12.30
|
13.00
|
12.73
|
13.00
|
815,500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.15
|
12.30
|
12.32
|
12.30
|
438,000
|
|
|
3/13/2025
|
-0.05 / -0.40%
|
12.35
|
12.40
|
12.20
|
12.30
|
12.28
|
12.30
|
210,700
|
|
|
3/12/2025
|
+0.10 / +0.82%
|
12.30
|
12.40
|
12.10
|
12.35
|
12.27
|
12.35
|
416,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.00
|
12.25
|
12.14
|
12.25
|
425,900
|
|
|
3/10/2025
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.25
|
12.17
|
12.25
|
252,000
|
|
|
3/7/2025
|
-0.20 / -1.61%
|
12.35
|
12.50
|
12.20
|
12.25
|
12.33
|
12.25
|
295,300
|
|
|
3/6/2025
|
+0.05 / +0.40%
|
12.35
|
12.50
|
12.25
|
12.45
|
12.38
|
12.45
|
301,500
|
|
|
3/5/2025
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.30
|
12.40
|
12.42
|
12.40
|
228,200
|
|
|
3/4/2025
|
+0.25 / +2.04%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.32
|
12.50
|
435,300
|
|
|
3/3/2025
|
+0.10 / +0.82%
|
12.15
|
12.35
|
12.10
|
12.25
|
12.20
|
12.25
|
342,000
|
|
|
2/28/2025
|
-0.05 / -0.41%
|
12.20
|
12.25
|
12.00
|
12.15
|
12.09
|
12.15
|
243,500
|
|
|
2/27/2025
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.05
|
12.20
|
12.17
|
12.20
|
234,800
|
|
|
2/26/2025
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.10
|
12.20
|
12.32
|
12.20
|
334,900
|
|
|
2/25/2025
|
+0.10 / +0.83%
|
12.10
|
12.25
|
11.90
|
12.20
|
12.05
|
12.20
|
398,400
|
|
|
2/24/2025
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.09
|
12.10
|
314,800
|
|
|
2/21/2025
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.10
|
12.25
|
12.21
|
12.25
|
304,100
|
|
|
2/20/2025
|
+0.70 / +6.01%
|
11.60
|
12.45
|
11.55
|
12.35
|
12.08
|
12.35
|
843,100
|
|
|
2/19/2025
|
-0.30 / -2.51%
|
11.85
|
11.95
|
11.55
|
11.65
|
11.70
|
11.65
|
535,800
|
|
|
2/18/2025
|
+0.30 / +2.58%
|
11.80
|
12.20
|
11.55
|
11.95
|
11.87
|
11.95
|
528,000
|
|
|
2/17/2025
|
+0.75 / +6.88%
|
10.95
|
11.65
|
10.95
|
11.65
|
11.52
|
11.65
|
565,900
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.85
|
10.90
|
10.94
|
10.90
|
234,100
|
|
|
2/13/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
248,900
|
|
|
2/12/2025
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.85
|
11.00
|
10.92
|
11.00
|
286,500
|
|
|
2/11/2025
|
-0.15 / -1.36%
|
11.00
|
11.15
|
10.70
|
10.90
|
10.89
|
10.90
|
398,400
|
|
|
2/10/2025
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.00
|
11.05
|
11.15
|
11.05
|
400,600
|
|
|
2/7/2025
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.35
|
11.05
|
10.91
|
11.05
|
976,100
|
|
|
2/6/2025
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.39
|
10.35
|
201,200
|
|
|