|
Closing price on 5/28/2021
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
8.20 |
| Volume |
3,900 |
| Split-adjusted Price |
6.85 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-1.20 / -12.77%
|
10.00
|
10.00
|
8.20
|
8.20
|
8.90
|
6.85
|
3,900
|
|
|
5/27/2021
|
-1.50 / -13.64%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
7.93
|
300
|
|
|
5/26/2021
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.18
|
140,600
|
|
|
5/25/2021
|
+0.60 / +6.38%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.35
|
300
|
|
|
5/24/2021
|
-1.60 / -14.68%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.40
|
7.76
|
15,800
|
|
|
5/21/2021
|
-1.00 / -8.47%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
9.02
|
200
|
|
|
5/20/2021
|
+0.90 / +8.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.85
|
100
|
|
|
5/19/2021
|
-0.60 / -5.26%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
9.02
|
900
|
|
|
5/18/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.40
|
9.18
|
200
|
|
|
5/17/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.18
|
0
|
|
|
5/14/2021
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.18
|
100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.43
|
0
|
|
|
5/12/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.43
|
100
|
|
|
5/11/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.52
|
100
|
|
|
5/10/2021
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.52
|
155,100
|
|
|
5/7/2021
|
+0.60 / +6.00%
|
11.40
|
11.40
|
10.60
|
10.60
|
10.69
|
8.85
|
900
|
|
|
5/6/2021
|
-0.10 / -0.99%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.05
|
8.35
|
10,100
|
|
|
5/5/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.08
|
8.35
|
10,500
|
|
|
5/4/2021
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.68
|
1,200
|
|
|
4/29/2021
|
-1.30 / -11.02%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
900
|
|
|
4/28/2021
|
+1.00 / +9.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.85
|
100
|
|
|
4/27/2021
|
+1.30 / +13.68%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.02
|
100
|
|
|
4/26/2021
|
-0.50 / -5.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.53
|
7.93
|
34,000
|
|
|
4/23/2021
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.35
|
3,000
|
|
|
4/22/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
0
|
|
|
4/20/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
0
|
|
|
4/19/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
0
|
|
|
4/16/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
0
|
|
|
4/15/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
10.30
|
10.30
|
10.67
|
8.60
|
6,500
|
|
|
4/14/2021
|
+0.10 / +0.97%
|
11.40
|
11.40
|
10.30
|
10.40
|
10.34
|
8.68
|
5,300
|
|
|