|
Closing price on 10/26/2023
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.70 |
| Volume |
6,000 |
| Split-adjusted Price |
7.21 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-0.30 / -3.75%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.80
|
7.21
|
6,000
|
|
|
10/25/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.49
|
1,900
|
|
|
10/24/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.49
|
0
|
|
|
10/23/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.49
|
0
|
|
|
10/20/2023
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.00
|
7.67
|
2,700
|
|
|
10/19/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.67
|
0
|
|
|
10/18/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.67
|
100
|
|
|
10/17/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.67
|
800
|
|
|
10/16/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.67
|
0
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.67
|
0
|
|
|
10/12/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.67
|
400
|
|
|
10/11/2023
|
-0.80 / -9.41%
|
8.70
|
8.70
|
7.70
|
7.70
|
8.20
|
7.21
|
200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
0
|
|
|
10/9/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
300
|
|
|
10/6/2023
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
200
|
|
|
10/5/2023
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.05
|
600
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.14
|
0
|
|
|
10/3/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.14
|
200
|
|
|
10/2/2023
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.14
|
200
|
|
|
9/29/2023
|
+0.20 / +2.41%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
7.96
|
2,700
|
|
|
9/28/2023
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
7.77
|
2,200
|
|
|
9/27/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
2,900
|
|
|
9/26/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.96
|
400
|
|
|
9/25/2023
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.50
|
7.77
|
800
|
|
|
9/22/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
100
|
|
|
9/21/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
600
|
|
|
9/20/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
2,300
|
|
|
9/19/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.96
|
1,000
|
|
|
9/15/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
7.96
|
1,300
|
|
|