|
Closing price on 5/10/2022
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.70 |
| Volume |
3,300 |
| Split-adjusted Price |
7.26 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
-0.30 / -3.33%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.26
|
3,300
|
|
|
5/9/2022
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
7.43
|
3,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
7.68
|
1,200
|
|
|
5/5/2022
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.68
|
1,300
|
|
|
5/4/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
0
|
|
|
4/28/2022
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
300
|
|
|
4/27/2022
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.18
|
2,300
|
|
|
4/26/2022
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.01
|
100
|
|
|
4/25/2022
|
-0.70 / -7.22%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.00
|
7.51
|
31,000
|
|
|
4/22/2022
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.10
|
2,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.35
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.26
|
600
|
|
|
4/19/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.26
|
100
|
|
|
4/18/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.26
|
0
|
|
|
4/15/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
8.18
|
1,800
|
|
|
4/14/2022
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
8.01
|
10,200
|
|
|
4/13/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
8.35
|
1,800
|
|
|
4/12/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.43
|
3,500
|
|
|
4/8/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
8.43
|
18,500
|
|
|
4/7/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
8.35
|
28,500
|
|
|
4/6/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.43
|
0
|
|
|
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
|
|
|