|
Closing price on 8/5/2025
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
17,300 |
| Split-adjusted Price |
6.00 |
There is no data on 8/6/2025. Display data on 8/5/2025 instead.
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2025
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.04
|
6.00
|
17,300
|
|
|
8/4/2025
|
+0.50 / +8.33%
|
6.60
|
6.60
|
6.00
|
6.50
|
6.13
|
6.50
|
40,100
|
|
|
8/1/2025
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
16,500
|
|
|
7/31/2025
|
+0.40 / +6.56%
|
6.00
|
6.50
|
5.70
|
6.50
|
5.86
|
6.50
|
28,800
|
|
|
7/30/2025
|
-0.40 / -6.25%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.09
|
6.00
|
8,000
|
|
|
7/29/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4,400
|
|
|
7/28/2025
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
7/25/2025
|
-0.80 / -11.59%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
800
|
|
|
7/24/2025
|
+0.70 / +10.77%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.85
|
7.20
|
200
|
|
|
7/23/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
300
|
|
|
7/22/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
300
|
|
|
7/18/2025
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,800
|
|
|
7/17/2025
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
7/16/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
7/15/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,000
|
|
|
7/14/2025
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
7/11/2025
|
+0.90 / +14.06%
|
6.00
|
7.30
|
6.00
|
7.30
|
6.83
|
7.30
|
300
|
|
|
7/10/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/9/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
7/8/2025
|
-0.40 / -5.97%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.37
|
6.30
|
300
|
|
|
7/7/2025
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
7/3/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,800
|
|
|
7/2/2025
|
+0.70 / +11.67%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
6,000
|
|
|
7/1/2025
|
-0.60 / -9.09%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.01
|
6.00
|
6,300
|
|
|
6/30/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
6/27/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
6/26/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
6/25/2025
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.62
|
6.70
|
3,500
|
|
|