|
Closing price on 5/4/2021
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
1,200 |
| Split-adjusted Price |
8.68 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2021
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.10
|
10.70
|
10.28
|
8.93
|
6,400
|
|
|
4/12/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
0
|
|
|
4/9/2021
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
100
|
|
|
4/8/2021
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.27
|
1,700
|
|
|
4/7/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
0
|
|
|
4/6/2021
|
+0.90 / +8.49%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
300
|
|
|
4/5/2021
|
-1.40 / -11.67%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.85
|
300
|
|
|
4/2/2021
|
+0.80 / +7.14%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
100
|
|
|
4/1/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.35
|
800
|
|
|
3/31/2021
|
-0.70 / -5.98%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.20
|
9.18
|
1,200
|
|
|
3/30/2021
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.77
|
300
|
|
|
3/29/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.27
|
0
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.07
|
9.27
|
600
|
|
|
3/25/2021
|
-0.60 / -5.04%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.10
|
9.43
|
3,000
|
|
|
3/24/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.93
|
400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.93
|
0
|
|
|
3/22/2021
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.93
|
100
|
|
|
3/19/2021
|
+0.60 / +5.31%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
9.93
|
900
|
|
|