Closing price on 6/20/2023
|
|
Open |
9.20 |
High |
9.20 |
Low |
9.10 |
Volume |
1,800 |
Split-adjusted Price |
8.04 |
|
|
SBL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.20
|
8.04
|
1,800
|
|
6/19/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.04
|
0
|
|
6/16/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.04
|
0
|
|
6/15/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.04
|
0
|
|
6/14/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.04
|
0
|
|
6/13/2023
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.04
|
500
|
|
6/12/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.40
|
0
|
|
6/9/2023
|
-1.60 / -14.55%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.50
|
8.31
|
900
|
|
6/8/2023
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
100
|
|
6/7/2023
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.28
|
100
|
|
6/6/2023
|
+1.00 / +11.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
100
|
|
6/5/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.96
|
0
|
|
6/2/2023
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.96
|
700
|
|
6/1/2023
|
+1.00 / +11.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
100
|
|
5/31/2023
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.96
|
10,200
|
|
5/30/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.78
|
25,200
|
|
5/29/2023
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
7.78
|
49,400
|
|
5/26/2023
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.60
|
1,100
|
|
5/25/2023
|
-0.70 / -7.53%
|
10.00
|
10.00
|
8.60
|
8.60
|
8.80
|
7.60
|
600
|
|
5/24/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.22
|
0
|
|
5/23/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.30
|
7.96
|
200
|
|
5/22/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
7.96
|
49,600
|
|
5/19/2023
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
7.96
|
3,600
|
|
5/18/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.13
|
0
|
|
5/17/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.13
|
0
|
|
5/16/2023
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.13
|
100
|
|
5/15/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.42
|
1,800
|
|
5/12/2023
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.42
|
2,200
|
|
5/11/2023
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.25
|
200
|
|
5/10/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.10
|
8.10
|
8.10
|
7.16
|
22,200
|
|
|