|
Closing price on 9/16/2021
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
3,600 |
| Split-adjusted Price |
8.26 |
|
|
SBL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.50 / -4.81%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.90
|
8.26
|
3,600
|
|
|
9/15/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.68
|
0
|
|
|
9/14/2021
|
+0.20 / +2.13%
|
10.50
|
10.50
|
9.60
|
9.60
|
10.40
|
8.01
|
600
|
|
|
9/13/2021
|
-0.20 / -2.11%
|
9.80
|
10.50
|
9.30
|
9.30
|
9.40
|
7.76
|
9,100
|
|
|
9/10/2021
|
-0.40 / -4.12%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.50
|
7.76
|
2,900
|
|
|
9/9/2021
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
8.10
|
900
|
|
|
9/8/2021
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.01
|
100
|
|
|
9/7/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.26
|
0
|
|
|
9/6/2021
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.90
|
8.01
|
600
|
|
|
9/1/2021
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.80
|
8.26
|
400
|
|
|
8/31/2021
|
-0.80 / -7.84%
|
9.90
|
9.90
|
9.10
|
9.40
|
9.80
|
7.85
|
1,200
|
|
|
8/30/2021
|
+0.40 / +4.17%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.20
|
8.35
|
800
|
|
|
8/27/2021
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.60
|
8.18
|
600
|
|
|
8/26/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.26
|
0
|
|
|
8/25/2021
|
+0.30 / +3.13%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
8.26
|
1,200
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.60
|
7.93
|
1,100
|
|
|
8/23/2021
|
-0.30 / -3.09%
|
10.50
|
10.50
|
9.30
|
9.40
|
9.50
|
7.85
|
9,300
|
|
|
8/20/2021
|
-0.90 / -8.65%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.70
|
7.93
|
2,800
|
|
|
8/19/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.68
|
0
|
|
|
8/18/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.68
|
300
|
|
|
8/17/2021
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
8.68
|
300
|
|
|
8/16/2021
|
+0.30 / +3.16%
|
10.60
|
10.60
|
9.80
|
9.80
|
10.00
|
8.18
|
600
|
|
|
8/13/2021
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.93
|
900
|
|
|
8/12/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
400
|
|
|
8/11/2021
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
100
|
|
|
8/10/2021
|
-1.10 / -10.38%
|
9.60
|
10.50
|
9.50
|
9.50
|
9.60
|
7.93
|
1,900
|
|
|
8/9/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.85
|
100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
0
|
|
|
8/5/2021
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.77
|
100
|
|
|
8/4/2021
|
-0.70 / -6.73%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
8.10
|
1,500
|
|
|