|
Closing price on 5/30/2024
|
|
| Open |
14.95 |
| High |
15.05 |
| Low |
14.55 |
| Volume |
178,600 |
| Split-adjusted Price |
9.40 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
-0.35 / -2.33%
|
14.95
|
15.05
|
14.55
|
14.70
|
14.72
|
9.40
|
178,600
|
|
|
5/29/2024
|
+0.05 / +0.33%
|
14.90
|
15.10
|
14.90
|
15.05
|
15.03
|
9.62
|
228,700
|
|
|
5/28/2024
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
9.59
|
308,000
|
|
|
5/27/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.60
|
14.90
|
14.74
|
9.53
|
271,100
|
|
|
5/24/2024
|
-0.15 / -1.00%
|
15.00
|
15.05
|
14.85
|
14.90
|
14.91
|
9.53
|
113,200
|
|
|
5/23/2024
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.05
|
15.05
|
15.18
|
9.62
|
157,800
|
|
|
5/22/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.35
|
15.26
|
9.81
|
117,800
|
|
|
5/21/2024
|
-0.05 / -0.32%
|
15.20
|
15.45
|
15.20
|
15.45
|
15.35
|
9.88
|
109,500
|
|
|
5/20/2024
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.25
|
15.50
|
15.41
|
9.91
|
121,600
|
|
|
5/17/2024
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.65
|
15.70
|
15.74
|
10.04
|
74,900
|
|
|
5/16/2024
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.85
|
15.85
|
15.92
|
10.13
|
68,500
|
|
|
5/15/2024
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.80
|
15.95
|
15.88
|
10.20
|
81,700
|
|
|
5/14/2024
|
+0.15 / +0.95%
|
15.70
|
15.95
|
15.70
|
15.95
|
15.85
|
10.20
|
96,400
|
|
|
5/13/2024
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.70
|
15.80
|
15.81
|
10.10
|
72,900
|
|
|
5/10/2024
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.84
|
10.17
|
96,300
|
|
|
5/9/2024
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.01
|
10.10
|
121,200
|
|
|
5/8/2024
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.13
|
10.36
|
125,500
|
|
|
5/7/2024
|
+0.05 / +0.31%
|
16.25
|
16.35
|
16.25
|
16.35
|
16.31
|
10.45
|
143,700
|
|
|
5/6/2024
|
+0.15 / +0.93%
|
16.15
|
16.35
|
15.95
|
16.30
|
16.24
|
10.42
|
145,800
|
|
|
5/3/2024
|
-0.20 / -1.22%
|
16.35
|
16.35
|
16.00
|
16.15
|
16.17
|
10.33
|
129,000
|
|
|
5/2/2024
|
-0.25 / -1.51%
|
16.55
|
16.55
|
16.25
|
16.35
|
16.41
|
10.45
|
113,700
|
|
|
4/26/2024
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.40
|
16.60
|
16.56
|
10.61
|
186,300
|
|
|
4/25/2024
|
+0.40 / +2.46%
|
16.20
|
16.65
|
16.15
|
16.65
|
16.46
|
10.65
|
310,300
|
|
|
4/24/2024
|
+0.25 / +1.56%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.17
|
10.39
|
241,800
|
|
|
4/23/2024
|
-0.05 / -0.31%
|
16.05
|
16.15
|
15.95
|
16.00
|
16.02
|
10.23
|
108,900
|
|
|
4/22/2024
|
+0.05 / +0.31%
|
16.00
|
16.10
|
15.85
|
16.05
|
16.00
|
10.26
|
143,500
|
|
|
4/19/2024
|
-0.15 / -0.93%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
10.23
|
115,500
|
|
|
4/17/2024
|
0.00 / 0.00%
|
16.15
|
16.25
|
16.10
|
16.15
|
16.17
|
10.33
|
137,800
|
|
|
4/16/2024
|
+0.05 / +0.31%
|
16.10
|
16.25
|
16.00
|
16.15
|
16.11
|
10.33
|
115,800
|
|
|
4/15/2024
|
-0.20 / -1.23%
|
16.20
|
16.25
|
16.10
|
16.10
|
16.19
|
10.29
|
116,900
|
|
|