|
Closing price on 6/6/2019
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
100 |
| Split-adjusted Price |
11.31 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|
5/15/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|
5/14/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|
5/13/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|
5/10/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|
5/9/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|
5/8/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
400
|
|
|
5/7/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
500
|
|
|
5/6/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|
5/3/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
400
|
|
|
5/2/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
500
|
|
|
4/26/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
1,500
|
|
|
4/25/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.55
|
11.66
|
2,100
|
|
|
4/24/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|
4/23/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.66
|
0
|
|
|