|
Closing price on 5/13/2026
|
|
| Open |
11.95 |
| High |
12.05 |
| Low |
11.75 |
| Volume |
47,300 |
| Split-adjusted Price |
11.90 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2026
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.75
|
11.90
|
11.92
|
11.90
|
47,300
|
|
|
5/12/2026
|
+0.05 / +0.42%
|
11.85
|
12.00
|
11.75
|
11.95
|
11.92
|
11.95
|
51,200
|
|
|
5/11/2026
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
58,000
|
|
|
5/8/2026
|
-0.10 / -0.83%
|
12.15
|
12.25
|
11.90
|
12.00
|
12.07
|
12.00
|
64,000
|
|
|
5/7/2026
|
+0.20 / +1.68%
|
11.90
|
12.15
|
11.80
|
12.10
|
12.00
|
12.10
|
84,900
|
|
|
5/6/2026
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.85
|
11.90
|
11.88
|
11.90
|
23,900
|
|
|
5/5/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.82
|
11.85
|
44,200
|
|
|
5/4/2026
|
-0.05 / -0.42%
|
11.85
|
11.95
|
11.70
|
11.85
|
11.81
|
11.85
|
41,000
|
|
|
4/29/2026
|
-0.35 / -2.86%
|
12.20
|
12.30
|
11.70
|
11.90
|
12.03
|
11.90
|
65,000
|
|
|
4/28/2026
|
-0.05 / -0.41%
|
12.45
|
12.50
|
12.00
|
12.25
|
12.18
|
12.25
|
95,800
|
|
|
4/24/2026
|
+0.55 / +4.68%
|
11.75
|
12.55
|
11.75
|
12.30
|
12.05
|
12.30
|
263,800
|
|
|
4/23/2026
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.60
|
11.75
|
11.75
|
11.75
|
63,900
|
|
|
4/22/2026
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
93,200
|
|
|
4/21/2026
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.85
|
11.82
|
11.85
|
70,300
|
|
|
4/20/2026
|
-0.10 / -0.84%
|
11.80
|
11.85
|
11.55
|
11.75
|
11.68
|
11.75
|
67,500
|
|
|
4/17/2026
|
-0.10 / -0.84%
|
12.05
|
12.05
|
11.70
|
11.85
|
11.89
|
11.85
|
248,900
|
|
|
4/16/2026
|
+0.25 / +2.14%
|
11.75
|
12.00
|
11.70
|
11.95
|
11.85
|
11.95
|
107,900
|
|
|
4/15/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.35
|
11.70
|
11.70
|
11.70
|
101,900
|
|
|
4/14/2026
|
+0.35 / +3.08%
|
11.45
|
11.80
|
11.25
|
11.70
|
11.39
|
11.70
|
141,600
|
|
|
4/13/2026
|
-0.15 / -1.30%
|
11.45
|
11.50
|
11.30
|
11.35
|
11.42
|
11.35
|
114,600
|
|
|
4/10/2026
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.30
|
11.50
|
11.39
|
11.50
|
61,400
|
|
|
4/9/2026
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.30
|
11.50
|
11.46
|
11.50
|
129,200
|
|
|
4/8/2026
|
+0.05 / +0.44%
|
11.55
|
11.60
|
11.30
|
11.50
|
11.43
|
11.50
|
66,000
|
|
|
4/7/2026
|
0.00 / 0.00%
|
11.45
|
11.65
|
11.30
|
11.45
|
11.43
|
11.45
|
241,900
|
|
|
4/6/2026
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.30
|
11.45
|
11.44
|
11.45
|
19,200
|
|
|
4/3/2026
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.35
|
11.55
|
11.49
|
11.55
|
53,300
|
|
|
4/2/2026
|
-0.05 / -0.43%
|
11.55
|
11.65
|
11.30
|
11.55
|
11.48
|
11.55
|
33,000
|
|
|
4/1/2026
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.50
|
11.60
|
11.60
|
11.60
|
22,500
|
|
|
3/31/2026
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.35
|
11.60
|
11.58
|
11.60
|
29,600
|
|
|
3/30/2026
|
+0.05 / +0.43%
|
11.40
|
11.60
|
11.35
|
11.60
|
11.51
|
11.60
|
29,400
|
|
|