|
Closing price on 8/22/2019
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.60 |
| Volume |
44,500 |
| Split-adjusted Price |
11.40 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
-0.90 / -5.81%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.40
|
44,500
|
|
|
8/21/2019
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.10
|
100
|
|
|
8/20/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
500
|
|
|
8/19/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
0
|
|
|
8/16/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
2,500
|
|
|
8/15/2019
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
2,600
|
|
|
8/14/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.87
|
0
|
|
|
8/13/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.87
|
0
|
|
|
8/12/2019
|
+1.50 / +10.95%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.87
|
100
|
|
|
8/9/2019
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.70
|
3,000
|
|
|
8/8/2019
|
-1.30 / -9.09%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.15
|
1,000
|
|
|
8/7/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.17
|
1,000
|
|
|
8/6/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.17
|
0
|
|
|
8/5/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.17
|
0
|
|
|
8/2/2019
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.17
|
0
|
|
|
8/1/2019
|
+0.80 / +5.63%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.33
|
11.71
|
900
|
|
|
7/31/2019
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.09
|
100
|
|
|
7/30/2019
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.32
|
0
|
|
|
7/29/2019
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.48
|
11.25
|
13,100
|
|
|
7/26/2019
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.47
|
11.32
|
5,400
|
|
|
7/25/2019
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.52
|
11.32
|
22,700
|
|
|
7/24/2019
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.40
|
100
|
|
|
7/23/2019
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.61
|
11.71
|
1,700
|
|
|
7/22/2019
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
11.40
|
11,100
|
|
|
7/19/2019
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.26
|
11.17
|
500
|
|
|
7/18/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.25
|
600
|
|
|
7/17/2019
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.36
|
11.25
|
3,000
|
|
|
7/16/2019
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
11.32
|
172,200
|
|
|
7/15/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.17
|
0
|
|
|
7/12/2019
|
+0.60 / +4.41%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
11.09
|
600
|
|
|