|
Closing price on 8/4/2026
|
|
| Open |
12.10 |
| High |
12.15 |
| Low |
11.80 |
| Volume |
63,000 |
| Split-adjusted Price |
12.00 |
|
|
SBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.80
|
12.00
|
12.01
|
12.00
|
63,000
|
|
|
8/3/2026
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.92
|
12.10
|
75,400
|
|
|
7/31/2026
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.70
|
11.90
|
11.90
|
11.90
|
73,300
|
|
|
7/30/2026
|
+0.30 / +2.56%
|
11.80
|
12.10
|
11.65
|
12.00
|
11.88
|
12.00
|
76,000
|
|
|
7/29/2026
|
-0.20 / -1.68%
|
11.80
|
11.85
|
11.50
|
11.70
|
11.57
|
11.70
|
62,700
|
|
|
7/28/2026
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.40
|
11.90
|
11.51
|
11.90
|
98,400
|
|
|
7/27/2026
|
+0.35 / +3.02%
|
11.85
|
11.95
|
11.50
|
11.95
|
11.78
|
11.95
|
39,600
|
|
|
7/24/2026
|
-0.70 / -5.69%
|
12.20
|
12.35
|
11.60
|
11.60
|
11.80
|
11.60
|
197,100
|
|
|
7/23/2026
|
+0.35 / +2.93%
|
11.85
|
12.30
|
11.40
|
12.30
|
11.59
|
12.30
|
79,200
|
|
|
7/22/2026
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.70
|
11.95
|
11.86
|
11.95
|
50,400
|
|
|
7/21/2026
|
-0.20 / -1.64%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.02
|
12.00
|
72,500
|
|
|
7/20/2026
|
-0.15 / -1.21%
|
12.35
|
12.40
|
11.90
|
12.20
|
12.12
|
12.20
|
66,500
|
|
|
7/17/2026
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.10
|
12.35
|
12.20
|
12.35
|
108,200
|
|
|
7/16/2026
|
+0.10 / +0.81%
|
12.25
|
12.45
|
12.10
|
12.40
|
12.25
|
12.40
|
91,600
|
|
|
7/15/2026
|
+0.15 / +1.23%
|
12.10
|
12.35
|
11.90
|
12.30
|
12.09
|
12.30
|
116,700
|
|
|
7/14/2026
|
+0.40 / +3.40%
|
11.80
|
12.15
|
11.70
|
12.15
|
11.80
|
12.15
|
234,000
|
|
|
7/13/2026
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.75
|
11.75
|
11.80
|
11.75
|
95,300
|
|
|
7/10/2026
|
+0.10 / +0.85%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.76
|
11.85
|
99,400
|
|
|
7/9/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.75
|
11.73
|
11.75
|
66,700
|
|
|
7/8/2026
|
-0.30 / -2.49%
|
11.95
|
12.10
|
11.75
|
11.75
|
11.92
|
11.75
|
118,400
|
|
|
7/7/2026
|
+0.25 / +2.12%
|
11.70
|
12.05
|
11.65
|
12.05
|
11.69
|
12.05
|
274,000
|
|
|
7/6/2026
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
11.80
|
78,800
|
|
|
7/3/2026
|
+0.05 / +0.42%
|
11.75
|
11.85
|
11.60
|
11.85
|
11.70
|
11.85
|
110,500
|
|
|
7/2/2026
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.70
|
11.80
|
11.78
|
11.80
|
102,000
|
|
|
7/1/2026
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.85
|
11.81
|
11.85
|
138,200
|
|
|
6/30/2026
|
-0.25 / -2.07%
|
12.00
|
12.00
|
11.70
|
11.85
|
11.79
|
11.85
|
212,700
|
|
|
6/29/2026
|
-0.30 / -2.42%
|
12.30
|
12.35
|
12.00
|
12.10
|
12.17
|
12.10
|
183,800
|
|
|
6/26/2026
|
-0.15 / -1.20%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.45
|
12.40
|
319,400
|
|
|
6/25/2026
|
+0.15 / +1.21%
|
12.80
|
12.80
|
12.40
|
12.55
|
12.61
|
12.55
|
192,000
|
|
|
6/24/2026
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.75
|
14.90
|
14.88
|
12.42
|
564,700
|
|
|