|
Closing price on 11/30/2021
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
15,100 |
| Split-adjusted Price |
8.77 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
-1.50 / -12.50%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.60
|
8.77
|
15,100
|
|
|
11/29/2021
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
300
|
|
|
11/26/2021
|
+1.30 / +11.93%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.18
|
100
|
|
|
11/25/2021
|
-0.50 / -4.50%
|
12.00
|
12.00
|
10.60
|
10.60
|
10.90
|
8.85
|
3,500
|
|
|
11/24/2021
|
+1.20 / +11.76%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.10
|
9.52
|
7,800
|
|
|
11/23/2021
|
-1.10 / -9.91%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.20
|
8.35
|
3,000
|
|
|
11/22/2021
|
-1.90 / -14.62%
|
13.00
|
13.00
|
11.10
|
11.10
|
11.10
|
9.27
|
7,900
|
|
|
11/19/2021
|
+1.60 / +14.04%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.85
|
100
|
|
|
11/18/2021
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.52
|
100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.30
|
9.18
|
200
|
|
|
11/16/2021
|
+1.00 / +9.35%
|
11.00
|
11.80
|
10.50
|
11.70
|
11.00
|
9.77
|
20,500
|
|
|
11/15/2021
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.70
|
8.77
|
2,300
|
|
|
11/12/2021
|
-0.50 / -4.76%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.30
|
8.35
|
300
|
|
|
11/11/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
0
|
|
|
11/10/2021
|
+0.50 / +4.90%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.50
|
8.93
|
3,300
|
|
|
11/9/2021
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.51
|
100
|
|
|
11/8/2021
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.26
|
2,300
|
|
|
11/5/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.35
|
0
|
|
|
11/4/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.35
|
1,900
|
|
|
11/3/2021
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
8.26
|
5,600
|
|
|
11/2/2021
|
+0.20 / +2.02%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
8.43
|
300
|
|
|
11/1/2021
|
+0.30 / +3.13%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
8.26
|
1,200
|
|
|
10/29/2021
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
8.01
|
10,100
|
|
|
10/28/2021
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.43
|
200
|
|
|
10/27/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
8.51
|
1,200
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.51
|
0
|
|
|
10/25/2021
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.51
|
1,200
|
|
|
10/22/2021
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
8.43
|
1,500
|
|
|
10/21/2021
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.70
|
8.01
|
600
|
|
|
10/20/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.35
|
100
|
|
|