Closing price on 7/17/2024
|
|
Open |
13.35 |
High |
13.45 |
Low |
13.20 |
Volume |
229,200 |
Split-adjusted Price |
8.44 |
|
|
SBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2024
|
-0.25 / -1.86%
|
13.35
|
13.45
|
13.20
|
13.20
|
13.32
|
8.44
|
229,200
|
|
7/16/2024
|
-0.05 / -0.37%
|
13.45
|
13.50
|
13.35
|
13.45
|
13.41
|
8.60
|
224,400
|
|
7/15/2024
|
-0.20 / -1.46%
|
13.70
|
13.75
|
13.40
|
13.50
|
13.53
|
8.63
|
225,000
|
|
7/12/2024
|
+0.10 / +0.74%
|
13.65
|
13.80
|
13.60
|
13.70
|
13.73
|
8.76
|
307,400
|
|
7/11/2024
|
+0.25 / +1.87%
|
13.30
|
13.60
|
13.10
|
13.60
|
13.40
|
8.70
|
423,400
|
|
7/10/2024
|
+0.05 / +0.38%
|
13.35
|
13.40
|
13.30
|
13.35
|
13.35
|
8.54
|
250,100
|
|
7/9/2024
|
+0.20 / +1.53%
|
13.10
|
13.35
|
13.05
|
13.30
|
13.22
|
8.50
|
283,600
|
|
7/8/2024
|
-0.10 / -0.76%
|
13.10
|
13.15
|
13.05
|
13.10
|
13.09
|
8.38
|
184,500
|
|
7/5/2024
|
-0.10 / -0.75%
|
13.25
|
13.30
|
13.05
|
13.20
|
13.16
|
8.44
|
194,300
|
|
7/4/2024
|
0.00 / 0.00%
|
13.30
|
13.35
|
13.15
|
13.30
|
13.24
|
8.50
|
239,400
|
|
7/3/2024
|
+0.15 / +1.14%
|
13.05
|
13.30
|
13.05
|
13.30
|
13.17
|
8.50
|
266,500
|
|
7/2/2024
|
-0.05 / -0.38%
|
13.15
|
13.20
|
12.95
|
13.15
|
13.11
|
8.41
|
223,400
|
|
7/1/2024
|
-0.05 / -0.38%
|
13.35
|
13.35
|
13.15
|
13.20
|
13.20
|
8.44
|
179,600
|
|
6/28/2024
|
0.00 / 0.00%
|
13.25
|
13.35
|
13.10
|
13.25
|
13.21
|
8.47
|
273,400
|
|
6/27/2024
|
+0.15 / +1.15%
|
13.10
|
13.25
|
13.00
|
13.25
|
13.09
|
8.47
|
320,600
|
|
6/26/2024
|
0.00 / 0.00%
|
13.15
|
13.20
|
12.90
|
13.10
|
13.04
|
8.38
|
205,500
|
|
6/25/2024
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.85
|
13.10
|
13.00
|
8.38
|
238,300
|
|
6/24/2024
|
-0.10 / -0.76%
|
13.20
|
13.25
|
13.00
|
13.10
|
13.08
|
8.38
|
207,800
|
|
6/21/2024
|
+0.05 / +0.38%
|
13.05
|
13.20
|
13.05
|
13.20
|
13.10
|
8.44
|
273,300
|
|
6/20/2024
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.75
|
13.15
|
12.96
|
8.41
|
314,400
|
|
6/19/2024
|
-0.05 / -0.38%
|
13.15
|
13.20
|
13.00
|
13.15
|
13.08
|
8.41
|
154,100
|
|
6/18/2024
|
-0.05 / -0.38%
|
13.35
|
13.35
|
13.15
|
13.20
|
13.24
|
8.44
|
134,500
|
|
6/17/2024
|
+0.05 / +0.38%
|
13.20
|
13.30
|
13.10
|
13.25
|
13.19
|
8.47
|
171,300
|
|
6/14/2024
|
-0.20 / -1.49%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.09
|
8.44
|
301,600
|
|
6/13/2024
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.15
|
13.40
|
13.24
|
8.57
|
244,500
|
|
6/12/2024
|
-0.15 / -1.11%
|
13.20
|
13.35
|
13.10
|
13.35
|
13.25
|
8.54
|
411,800
|
|
6/11/2024
|
-0.10 / -0.74%
|
13.50
|
13.65
|
13.30
|
13.50
|
13.48
|
8.63
|
208,300
|
|
6/10/2024
|
-0.20 / -1.45%
|
13.75
|
13.85
|
13.50
|
13.60
|
13.69
|
8.70
|
158,900
|
|
6/7/2024
|
-0.25 / -1.78%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
8.82
|
215,300
|
|
6/6/2024
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.95
|
14.05
|
13.99
|
8.98
|
123,900
|
|
|