|
Closing price on 7/1/2021
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.20 |
| Volume |
500 |
| Split-adjusted Price |
7.93 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
-0.30 / -3.06%
|
10.90
|
10.90
|
9.20
|
9.50
|
9.60
|
7.93
|
500
|
|
|
6/30/2021
|
-1.10 / -10.09%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.18
|
1,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.10
|
0
|
|
|
6/28/2021
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.10
|
100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.70
|
8.85
|
600
|
|
|
6/24/2021
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
8.85
|
400
|
|
|
6/23/2021
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
100
|
|
|
6/22/2021
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.51
|
200
|
|
|
6/21/2021
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
2,100
|
|
|
6/18/2021
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.30
|
8.51
|
1,200
|
|
|
6/17/2021
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.50
|
8.68
|
2,000
|
|
|
6/16/2021
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
8.85
|
1,200
|
|
|
6/15/2021
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.02
|
100
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.10
|
8.68
|
300
|
|
|
6/11/2021
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
8.85
|
3,000
|
|
|
6/10/2021
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.85
|
500
|
|
|
6/9/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
0
|
|
|
6/8/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
0
|
|
|
6/7/2021
|
+0.90 / +9.18%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.93
|
200
|
|
|
6/4/2021
|
-0.90 / -8.49%
|
10.80
|
10.80
|
9.50
|
9.70
|
9.80
|
8.10
|
1,300
|
|
|
6/3/2021
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.60
|
9.10
|
200
|
|
|
6/2/2021
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.51
|
100
|
|
|
6/1/2021
|
+0.20 / +2.08%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.50
|
8.18
|
300
|
|
|
5/31/2021
|
+0.10 / +1.12%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.60
|
7.51
|
300
|
|
|
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
|
|
|