|
Closing price on 6/27/2019
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
6,400 |
| Split-adjusted Price |
11.31 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.20
|
16.00
|
15.39
|
11.31
|
6,400
|
|
|
6/26/2019
|
+0.60 / +4.00%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.57
|
11.03
|
2,100
|
|
|
6/25/2019
|
-1.00 / -6.25%
|
17.90
|
17.90
|
15.00
|
15.00
|
15.24
|
10.60
|
3,100
|
|
|
6/24/2019
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.31
|
1,000
|
|
|
6/21/2019
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.24
|
100
|
|
|
6/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.60
|
2,200
|
|
|
6/19/2019
|
+2.30 / +18.11%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.60
|
3,000
|
|
|
6/18/2019
|
-2.00 / -13.61%
|
12.50
|
14.70
|
12.50
|
12.70
|
13.06
|
8.98
|
500
|
|
|
6/17/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.39
|
0
|
|
|
6/14/2019
|
-1.30 / -8.13%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.39
|
100
|
|
|
6/13/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.31
|
0
|
|
|
6/12/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.31
|
0
|
|
|
6/11/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.31
|
200
|
|
|
6/10/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.31
|
0
|
|
|
6/7/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.31
|
0
|
|
|
6/6/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.31
|
100
|
|
|
6/5/2019
|
-0.50 / -3.03%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
11.31
|
3,500
|
|
|
6/4/2019
|
+0.50 / +3.13%
|
17.40
|
17.40
|
16.50
|
16.50
|
17.39
|
11.66
|
11,900
|
|
|
6/3/2019
|
-0.80 / -4.76%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.23
|
11.31
|
1,100
|
|
|
5/31/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
11.87
|
2,000
|
|
|
5/30/2019
|
-3.20 / -16.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.87
|
200
|
|
|
5/29/2019
|
+2.50 / +14.29%
|
17.00
|
20.00
|
17.00
|
20.00
|
19.74
|
14.13
|
12,500
|
|
|
5/28/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.37
|
0
|
|
|
5/27/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.37
|
0
|
|
|
5/24/2019
|
-1.30 / -6.91%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.37
|
500
|
|
|
5/23/2019
|
+2.30 / +13.94%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.29
|
8,100
|
|
|
5/22/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
400
|
|
|
5/21/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
500
|
|
|
5/20/2019
|
0.00 / 0.00%
|
18.50
|
18.90
|
16.50
|
16.50
|
18.50
|
11.66
|
9,700
|
|
|
5/17/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
2,200
|
|
|