|
Closing price on 8/24/2017
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
19,900 |
| Split-adjusted Price |
10.51 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
-1.00 / -5.26%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.36
|
10.51
|
19,900
|
|
|
8/23/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.09
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.09
|
200
|
|
|
8/21/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.09
|
0
|
|
|
8/18/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.09
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.09
|
0
|
|
|
8/16/2017
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.09
|
3,800
|
|
|
8/15/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
0
|
|
|
8/14/2017
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
100
|
|
|
8/11/2017
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.15
|
250
|
|
|
8/10/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.39
|
0
|
|
|
8/9/2017
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.39
|
100
|
|
|
8/8/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.21
|
0
|
|
|
8/7/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.21
|
0
|
|
|
8/4/2017
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.21
|
200
|
|
|
8/3/2017
|
-0.20 / -1.04%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.16
|
11.15
|
3,100
|
|
|
8/2/2017
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
500
|
|
|
8/1/2017
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.44
|
11.33
|
1,500
|
|
|
7/31/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.27
|
2,000
|
|
|
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
|
|
|