Closing price on 7/3/2025
|
|
Open |
12.65 |
High |
12.75 |
Low |
12.60 |
Volume |
166,400 |
Split-adjusted Price |
12.65 |
|
|
SBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2025
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.60
|
12.65
|
12.66
|
12.65
|
166,400
|
|
7/2/2025
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.45
|
12.65
|
12.54
|
12.65
|
207,700
|
|
7/1/2025
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.45
|
12.60
|
12.54
|
12.60
|
165,200
|
|
6/30/2025
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.50
|
12.60
|
12.54
|
12.60
|
162,000
|
|
6/27/2025
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.45
|
12.55
|
12.48
|
12.55
|
164,700
|
|
6/26/2025
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.45
|
12.55
|
12.47
|
12.55
|
199,500
|
|
6/25/2025
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.40
|
12.55
|
12.46
|
12.55
|
221,500
|
|
6/24/2025
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.40
|
12.60
|
12.47
|
12.60
|
195,500
|
|
6/23/2025
|
-0.10 / -0.79%
|
12.60
|
12.75
|
12.40
|
12.55
|
12.50
|
12.55
|
410,200
|
|
6/20/2025
|
-0.05 / -0.39%
|
12.75
|
12.75
|
12.55
|
12.65
|
12.61
|
12.65
|
190,200
|
|
6/19/2025
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.55
|
12.70
|
12.65
|
12.70
|
166,400
|
|
6/18/2025
|
-0.05 / -0.39%
|
12.70
|
12.85
|
12.60
|
12.70
|
12.72
|
12.70
|
237,800
|
|
6/17/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.75
|
12.68
|
12.75
|
161,800
|
|
6/16/2025
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.45
|
12.75
|
12.62
|
12.75
|
224,900
|
|
6/13/2025
|
-0.10 / -0.79%
|
12.55
|
12.55
|
12.35
|
12.55
|
12.43
|
12.55
|
259,400
|
|
6/12/2025
|
-0.05 / -0.39%
|
12.60
|
12.80
|
12.45
|
12.65
|
12.59
|
12.65
|
368,500
|
|
6/11/2025
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.35
|
12.70
|
12.47
|
12.70
|
236,000
|
|
6/10/2025
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.51
|
12.70
|
256,800
|
|
6/9/2025
|
-0.05 / -0.40%
|
12.70
|
12.75
|
12.35
|
12.60
|
12.49
|
12.60
|
769,600
|
|
6/6/2025
|
-0.65 / -4.89%
|
13.30
|
13.40
|
12.65
|
12.65
|
12.96
|
12.65
|
302,000
|
|
6/5/2025
|
-0.30 / -2.21%
|
13.40
|
13.55
|
13.15
|
13.30
|
13.28
|
13.30
|
283,900
|
|
6/4/2025
|
+0.15 / +1.12%
|
13.45
|
13.70
|
13.35
|
13.60
|
13.56
|
13.60
|
426,300
|
|
6/3/2025
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.35
|
13.45
|
13.44
|
13.45
|
267,100
|
|
6/2/2025
|
+0.15 / +1.13%
|
13.25
|
13.50
|
13.20
|
13.45
|
13.33
|
13.45
|
311,700
|
|
5/30/2025
|
-0.05 / -0.37%
|
13.35
|
13.35
|
13.15
|
13.30
|
13.23
|
13.30
|
260,500
|
|
5/29/2025
|
+0.05 / +0.38%
|
13.25
|
13.35
|
13.15
|
13.35
|
13.22
|
13.35
|
243,000
|
|
5/28/2025
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.15
|
13.30
|
13.33
|
13.30
|
509,300
|
|
5/27/2025
|
-0.25 / -1.82%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.56
|
13.50
|
426,000
|
|
5/26/2025
|
+0.25 / +1.85%
|
13.55
|
13.80
|
13.40
|
13.75
|
13.61
|
13.75
|
486,900
|
|
5/23/2025
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.25
|
13.50
|
13.41
|
13.50
|
508,600
|
|
|