|
Closing price on 5/23/2025
|
|
| Open |
13.30 |
| High |
13.60 |
| Low |
13.25 |
| Volume |
508,600 |
| Split-adjusted Price |
13.50 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.25
|
13.50
|
13.41
|
13.50
|
508,600
|
|
|
5/22/2025
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.10
|
13.30
|
13.19
|
13.30
|
370,000
|
|
|
5/21/2025
|
-0.15 / -1.12%
|
13.40
|
13.45
|
13.15
|
13.25
|
13.24
|
13.25
|
276,800
|
|
|
5/20/2025
|
+0.25 / +1.90%
|
13.10
|
13.50
|
13.05
|
13.40
|
13.30
|
13.40
|
412,400
|
|
|
5/19/2025
|
-0.10 / -0.75%
|
13.25
|
13.30
|
13.00
|
13.15
|
13.11
|
13.15
|
259,900
|
|
|
5/16/2025
|
+0.05 / +0.38%
|
13.10
|
13.30
|
12.95
|
13.25
|
13.04
|
13.25
|
469,800
|
|
|
5/15/2025
|
-0.35 / -2.58%
|
13.55
|
13.70
|
13.10
|
13.20
|
13.30
|
13.20
|
535,300
|
|
|
5/14/2025
|
+0.20 / +1.50%
|
13.45
|
13.60
|
13.20
|
13.55
|
13.36
|
13.55
|
514,500
|
|
|
5/13/2025
|
+0.10 / +0.75%
|
13.20
|
13.60
|
13.10
|
13.35
|
13.30
|
13.35
|
442,100
|
|
|
5/12/2025
|
-0.20 / -1.49%
|
13.40
|
13.55
|
13.00
|
13.25
|
13.24
|
13.25
|
471,100
|
|
|
5/9/2025
|
-0.05 / -0.37%
|
13.65
|
13.75
|
13.30
|
13.45
|
13.49
|
13.45
|
605,500
|
|
|
5/8/2025
|
+0.85 / +6.72%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.29
|
13.50
|
1,013,700
|
|
|
5/7/2025
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.55
|
12.65
|
12.61
|
12.65
|
258,800
|
|
|
5/6/2025
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.60
|
12.65
|
12.68
|
12.65
|
266,400
|
|
|
5/5/2025
|
+0.15 / +1.20%
|
12.60
|
12.75
|
12.45
|
12.70
|
12.56
|
12.70
|
463,600
|
|
|
4/29/2025
|
0.00 / 0.00%
|
12.50
|
12.65
|
12.25
|
12.55
|
12.44
|
12.55
|
370,900
|
|
|
4/28/2025
|
-0.20 / -1.57%
|
12.65
|
12.80
|
12.45
|
12.55
|
12.59
|
12.55
|
312,000
|
|
|
4/25/2025
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.55
|
12.75
|
12.71
|
12.75
|
344,700
|
|
|
4/24/2025
|
+0.10 / +0.79%
|
12.60
|
12.85
|
12.50
|
12.75
|
12.74
|
12.75
|
544,900
|
|
|
4/23/2025
|
+0.35 / +2.85%
|
12.30
|
12.70
|
12.25
|
12.65
|
12.49
|
12.65
|
446,100
|
|
|
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
|
|
|