|
Closing price on 3/8/2024
|
|
| Open |
16.35 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
81,600 |
| Split-adjusted Price |
10.45 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
-0.05 / -0.30%
|
16.35
|
16.40
|
16.30
|
16.35
|
16.35
|
10.45
|
81,600
|
|
|
3/7/2024
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.05
|
16.40
|
16.28
|
10.49
|
144,000
|
|
|
3/6/2024
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.20
|
16.35
|
16.33
|
10.45
|
91,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
16.35
|
16.40
|
16.15
|
16.35
|
16.27
|
10.45
|
121,000
|
|
|
3/4/2024
|
-0.25 / -1.51%
|
16.60
|
16.60
|
16.20
|
16.35
|
16.40
|
10.45
|
110,600
|
|
|
3/1/2024
|
-0.30 / -1.78%
|
16.80
|
16.95
|
16.30
|
16.60
|
16.65
|
10.61
|
155,300
|
|
|
2/29/2024
|
+0.15 / +0.90%
|
16.75
|
16.90
|
16.75
|
16.90
|
16.81
|
10.81
|
193,700
|
|
|
2/28/2024
|
+1.05 / +6.69%
|
15.75
|
16.75
|
15.75
|
16.75
|
16.34
|
10.71
|
405,900
|
|
|
2/27/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.65
|
15.70
|
15.70
|
10.04
|
109,900
|
|
|
2/26/2024
|
+0.10 / +0.64%
|
15.55
|
15.80
|
15.55
|
15.70
|
15.67
|
10.04
|
88,200
|
|
|
2/23/2024
|
+0.05 / +0.32%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.54
|
9.97
|
166,500
|
|
|
2/22/2024
|
-0.15 / -0.96%
|
15.55
|
15.75
|
15.50
|
15.55
|
15.64
|
9.94
|
173,100
|
|
|
2/21/2024
|
-0.25 / -1.57%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.83
|
10.04
|
219,500
|
|
|
2/20/2024
|
-0.10 / -0.62%
|
15.95
|
16.00
|
15.85
|
15.95
|
15.90
|
10.20
|
110,600
|
|
|
2/19/2024
|
-0.15 / -0.93%
|
16.10
|
16.15
|
15.95
|
16.05
|
16.00
|
10.26
|
113,600
|
|
|
2/16/2024
|
+0.20 / +1.25%
|
16.00
|
16.25
|
15.90
|
16.20
|
16.08
|
10.36
|
165,200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
16.00
|
16.05
|
15.95
|
16.00
|
15.98
|
10.23
|
136,800
|
|
|
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
|
|
|