|
Closing price on 8/2/2022
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
400 |
| Split-adjusted Price |
7.18 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.18
|
400
|
|
|
8/1/2022
|
+0.30 / +3.30%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
7.85
|
2,100
|
|
|
7/29/2022
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
7.60
|
1,100
|
|
|
7/28/2022
|
-0.40 / -4.12%
|
9.70
|
9.70
|
9.00
|
9.30
|
9.30
|
7.76
|
2,000
|
|
|
7/27/2022
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.10
|
100
|
|
|
7/26/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.30
|
9.30
|
7.76
|
3,900
|
|
|
7/25/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
7.76
|
1,600
|
|
|
7/22/2022
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.76
|
9,500
|
|
|
7/21/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
7.60
|
2,200
|
|
|
7/20/2022
|
+0.10 / +1.11%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
7.60
|
1,100
|
|
|
7/19/2022
|
+0.30 / +3.41%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
7.60
|
3,700
|
|
|
7/18/2022
|
-0.70 / -7.37%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.35
|
200
|
|
|
7/15/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
0
|
|
|
7/14/2022
|
+1.00 / +11.76%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
100
|
|
|
7/13/2022
|
-0.70 / -7.37%
|
8.20
|
8.90
|
8.20
|
8.80
|
8.50
|
7.35
|
800
|
|
|
7/12/2022
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
100
|
|
|
7/11/2022
|
+0.10 / +1.14%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
7.43
|
1,400
|
|
|
7/8/2022
|
-0.10 / -1.12%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.80
|
7.35
|
5,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.43
|
0
|
|
|
7/6/2022
|
+0.10 / +1.12%
|
9.40
|
9.40
|
8.70
|
9.00
|
8.90
|
7.51
|
40,300
|
|
|
7/5/2022
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.43
|
100
|
|
|
7/4/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
0
|
|
|
7/1/2022
|
+0.90 / +10.47%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
100
|
|
|
6/30/2022
|
-0.90 / -9.47%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.18
|
300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
0
|
|
|
6/27/2022
|
+0.90 / +10.47%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
100
|
|
|
6/24/2022
|
+0.20 / +2.38%
|
9.50
|
9.50
|
8.50
|
8.60
|
8.60
|
7.18
|
4,100
|
|
|
6/23/2022
|
-1.40 / -14.29%
|
9.10
|
9.10
|
8.40
|
8.40
|
8.40
|
7.01
|
19,700
|
|
|
6/22/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.18
|
0
|
|
|