|
Closing price on 4/5/2022
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
12,900 |
| Split-adjusted Price |
8.51 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
8.51
|
12,900
|
|
|
4/4/2022
|
-0.20 / -1.92%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
8.51
|
6,300
|
|
|
4/1/2022
|
-0.50 / -4.76%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.40
|
8.35
|
300
|
|
|
3/31/2022
|
+1.00 / +10.53%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.77
|
2,500
|
|
|
3/30/2022
|
-0.70 / -6.80%
|
10.10
|
10.60
|
9.30
|
9.60
|
9.50
|
8.01
|
7,700
|
|
|
3/29/2022
|
-0.60 / -5.56%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
8.51
|
1,000
|
|
|
3/28/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.02
|
0
|
|
|
3/25/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.02
|
0
|
|
|
3/24/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.02
|
0
|
|
|
3/23/2022
|
+0.50 / +4.85%
|
10.10
|
10.90
|
10.10
|
10.80
|
10.80
|
9.02
|
4,400
|
|
|
3/22/2022
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
8.60
|
8,200
|
|
|
3/21/2022
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.40
|
8.85
|
200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.43
|
0
|
|
|
3/17/2022
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.43
|
100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
0
|
|
|
3/15/2022
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
200
|
|
|
3/14/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.60
|
0
|
|
|
3/11/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.60
|
0
|
|
|
3/10/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.60
|
0
|
|
|
3/9/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.60
|
0
|
|
|
3/8/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.60
|
0
|
|
|
3/7/2022
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.30
|
8.77
|
2,400
|
|
|
3/4/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
0
|
|
|
3/3/2022
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
800
|
|
|
3/2/2022
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.85
|
100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
0
|
|
|
2/28/2022
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
1,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
0
|
|
|
2/24/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
0
|
|
|