|
Closing price on 4/10/2024
|
|
| Open |
16.55 |
| High |
16.55 |
| Low |
16.20 |
| Volume |
207,400 |
| Split-adjusted Price |
10.45 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
-0.15 / -0.91%
|
16.55
|
16.55
|
16.20
|
16.35
|
16.38
|
10.45
|
207,400
|
|
|
4/9/2024
|
+0.05 / +0.30%
|
16.45
|
16.50
|
16.45
|
16.50
|
16.47
|
10.55
|
114,800
|
|
|
4/8/2024
|
0.00 / 0.00%
|
16.40
|
16.45
|
16.20
|
16.45
|
16.33
|
10.52
|
140,400
|
|
|
4/5/2024
|
+0.10 / +0.61%
|
16.45
|
16.45
|
16.35
|
16.45
|
16.40
|
10.52
|
143,400
|
|
|
4/4/2024
|
+0.30 / +1.87%
|
16.05
|
16.40
|
15.95
|
16.35
|
16.18
|
10.45
|
399,500
|
|
|
4/3/2024
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.05
|
16.05
|
16.12
|
10.26
|
108,400
|
|
|
4/2/2024
|
+0.10 / +0.62%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.06
|
10.33
|
172,900
|
|
|
4/1/2024
|
+0.05 / +0.31%
|
15.95
|
16.05
|
15.90
|
16.05
|
15.97
|
10.26
|
137,600
|
|
|
3/29/2024
|
-0.15 / -0.93%
|
16.10
|
16.15
|
15.90
|
16.00
|
16.01
|
10.23
|
157,500
|
|
|
3/28/2024
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.10
|
16.15
|
16.17
|
10.33
|
200,800
|
|
|
3/27/2024
|
+0.10 / +0.62%
|
16.10
|
16.25
|
16.05
|
16.20
|
16.16
|
10.36
|
224,600
|
|
|
3/26/2024
|
+0.15 / +0.94%
|
15.90
|
16.10
|
15.80
|
16.10
|
16.00
|
10.29
|
362,200
|
|
|
3/25/2024
|
+0.10 / +0.63%
|
15.85
|
15.95
|
15.45
|
15.95
|
15.76
|
10.20
|
305,400
|
|
|
3/22/2024
|
-0.10 / -0.63%
|
15.80
|
15.95
|
15.70
|
15.85
|
15.83
|
10.13
|
107,400
|
|
|
3/21/2024
|
-0.15 / -0.93%
|
16.15
|
16.20
|
15.80
|
15.95
|
15.95
|
10.20
|
126,400
|
|
|
3/20/2024
|
+0.15 / +0.94%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.95
|
10.29
|
168,800
|
|
|
3/19/2024
|
+0.10 / +0.63%
|
15.85
|
15.95
|
15.65
|
15.95
|
15.83
|
10.20
|
113,900
|
|
|
3/18/2024
|
-0.30 / -1.86%
|
16.15
|
16.25
|
15.60
|
15.85
|
15.89
|
10.13
|
166,300
|
|
|
3/15/2024
|
-0.10 / -0.62%
|
16.10
|
16.25
|
16.00
|
16.15
|
16.12
|
10.33
|
107,800
|
|
|
3/14/2024
|
-0.15 / -0.91%
|
16.25
|
16.40
|
16.05
|
16.25
|
16.23
|
10.39
|
105,500
|
|
|
3/13/2024
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.05
|
16.40
|
16.29
|
10.49
|
167,400
|
|
|
3/12/2024
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.25
|
16.50
|
16.39
|
10.55
|
112,000
|
|
|
3/11/2024
|
+0.05 / +0.31%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.37
|
10.49
|
80,200
|
|
|
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
|
|
|