|
Closing price on 10/28/2019
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
4,300 |
| Split-adjusted Price |
11.25 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.37
|
11.25
|
4,300
|
|
|
10/25/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.37
|
11.17
|
3,200
|
|
|
10/24/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.17
|
2,300
|
|
|
10/23/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.28
|
11.17
|
500
|
|
|
10/22/2019
|
-0.20 / -1.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.21
|
11.17
|
1,100
|
|
|
10/21/2019
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
600
|
|
|
10/18/2019
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.17
|
11.09
|
2,800
|
|
|
10/17/2019
|
-1.70 / -10.83%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.13
|
10.93
|
1,200
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.26
|
0
|
|
|
10/15/2019
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.26
|
0
|
|
|
10/14/2019
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.72
|
12.50
|
1,800
|
|
|
10/11/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.50
|
0
|
|
|
10/10/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.50
|
0
|
|
|
10/9/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.50
|
0
|
|
|
10/8/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.50
|
0
|
|
|
10/7/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.50
|
0
|
|
|
10/4/2019
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.50
|
100
|
|
|
10/3/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
0
|
|
|
10/2/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
0
|
|
|
10/1/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
0
|
|
|
9/30/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
0
|
|
|
9/27/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
0
|
|
|
9/26/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
0
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
0
|
|
|
9/24/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
0
|
|
|
9/23/2019
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.42
|
100
|
|
|
9/20/2019
|
+0.80 / +5.44%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.10
|
100
|
|
|
9/19/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.48
|
0
|
|
|
9/18/2019
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.48
|
1,300
|
|
|
9/17/2019
|
+1.00 / +7.69%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.72
|
10.93
|
5,000
|
|
|