|
Closing price on 4/22/2025
|
|
| Open |
12.35 |
| High |
12.60 |
| Low |
11.85 |
| Volume |
538,700 |
| Split-adjusted Price |
12.30 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.05 / -0.40%
|
12.35
|
12.60
|
11.85
|
12.30
|
12.16
|
12.30
|
538,700
|
|
|
4/21/2025
|
+0.10 / +0.82%
|
12.30
|
12.35
|
11.95
|
12.35
|
12.12
|
12.35
|
376,600
|
|
|
4/18/2025
|
+0.05 / +0.41%
|
12.10
|
12.50
|
12.05
|
12.25
|
12.29
|
12.25
|
571,200
|
|
|
4/17/2025
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.01
|
12.20
|
336,600
|
|
|
4/16/2025
|
-0.05 / -0.41%
|
12.10
|
12.15
|
11.80
|
12.00
|
11.95
|
12.00
|
208,800
|
|
|
4/15/2025
|
+0.05 / +0.42%
|
11.85
|
12.10
|
11.65
|
12.05
|
11.82
|
12.05
|
466,100
|
|
|
4/14/2025
|
+0.25 / +2.13%
|
11.65
|
12.00
|
11.45
|
12.00
|
11.63
|
12.00
|
385,700
|
|
|
4/11/2025
|
+0.35 / +3.07%
|
11.70
|
11.80
|
11.20
|
11.75
|
11.46
|
11.75
|
654,500
|
|
|
4/10/2025
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.35
|
11.40
|
11.40
|
11.40
|
251,600
|
|
|
4/9/2025
|
-0.40 / -3.60%
|
10.35
|
11.20
|
10.35
|
10.70
|
10.66
|
10.70
|
525,100
|
|
|
4/8/2025
|
-0.80 / -6.72%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.22
|
11.10
|
514,700
|
|
|
4/4/2025
|
-0.20 / -1.65%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.47
|
11.90
|
680,400
|
|
|
4/3/2025
|
-0.90 / -6.92%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.24
|
12.10
|
659,400
|
|
|
4/2/2025
|
+0.35 / +2.77%
|
12.70
|
13.00
|
12.65
|
13.00
|
12.88
|
13.00
|
384,000
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.50
|
12.65
|
12.62
|
12.65
|
330,300
|
|
|
3/31/2025
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.60
|
12.65
|
12.67
|
12.65
|
322,300
|
|
|
3/28/2025
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.68
|
12.70
|
269,000
|
|
|
3/27/2025
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.75
|
12.79
|
12.75
|
229,300
|
|
|
3/26/2025
|
+0.15 / +1.18%
|
12.60
|
12.90
|
12.50
|
12.85
|
12.73
|
12.85
|
338,100
|
|
|
3/25/2025
|
-0.25 / -1.93%
|
12.95
|
12.95
|
12.20
|
12.70
|
12.54
|
12.70
|
858,100
|
|
|
3/24/2025
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.75
|
12.95
|
12.85
|
12.95
|
262,600
|
|
|
3/21/2025
|
-0.25 / -1.89%
|
13.25
|
13.25
|
12.95
|
12.95
|
13.03
|
12.95
|
300,100
|
|
|
3/20/2025
|
+0.40 / +3.13%
|
12.70
|
13.40
|
12.55
|
13.20
|
13.00
|
13.20
|
700,200
|
|
|
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
|
|
|