|
Closing price on 8/8/2019
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
1,000 |
| Split-adjusted Price |
10.15 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2019
|
-0.60 / -4.23%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
10.62
|
100
|
|
|
7/10/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.09
|
0
|
|
|
7/9/2019
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.09
|
1,000
|
|
|
7/8/2019
|
-0.60 / -4.03%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.24
|
11.17
|
2,300
|
|
|
7/5/2019
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.64
|
2,000
|
|
|
7/4/2019
|
-1.30 / -8.28%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.76
|
11.25
|
1,800
|
|
|
7/3/2019
|
+0.30 / +1.95%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.47
|
11.10
|
15,600
|
|
|
7/2/2019
|
-0.60 / -3.75%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.42
|
10.88
|
2,100
|
|
|
7/1/2019
|
+0.80 / +5.26%
|
17.40
|
17.40
|
15.20
|
16.00
|
15.40
|
11.31
|
8,400
|
|
|
6/28/2019
|
-1.00 / -6.25%
|
17.60
|
17.60
|
15.00
|
15.00
|
15.23
|
10.60
|
5,100
|
|
|