|
Closing price on 7/28/2017
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.20 |
| Volume |
14,200 |
| Split-adjusted Price |
11.27 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.26
|
11.27
|
14,200
|
|
|
7/27/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
400
|
|
|
7/26/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
0
|
|
|
7/25/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
0
|
|
|
7/21/2017
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
0
|
|
|
7/20/2017
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.28
|
11.21
|
18,400
|
|
|
7/19/2017
|
-0.60 / -2.99%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.39
|
12,500
|
|
|
7/18/2017
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.74
|
0
|
|
|
7/17/2017
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.08
|
11.68
|
11,900
|
|
|
7/14/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.68
|
10,800
|
|
|
7/13/2017
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.68
|
500
|
|
|
7/12/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.91
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.91
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.91
|
0
|
|
|
7/7/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.91
|
0
|
|
|
7/6/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.91
|
0
|
|
|
7/5/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.91
|
0
|
|
|
7/4/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.91
|
0
|
|
|
7/3/2017
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.91
|
0
|
|
|
6/30/2017
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.35
|
11.97
|
5,700
|
|
|
6/29/2017
|
-0.70 / -3.38%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.68
|
3,500
|
|
|
6/28/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.09
|
0
|
|
|
6/27/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.09
|
0
|
|
|
6/26/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.09
|
0
|
|
|
6/23/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.09
|
0
|
|
|
6/22/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.70
|
12.09
|
5,500
|
|
|
6/21/2017
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.09
|
1,020
|
|
|
6/20/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.97
|
0
|
|
|
6/19/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.97
|
0
|
|
|