|
|
Closing price on 1/23/2026
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
833,300 |
| Split-adjusted Price |
6.10 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
833,300
|
|
|
1/22/2026
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
1,608,600
|
|
|
1/21/2026
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
1,329,000
|
|
|
1/20/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.00
|
6.10
|
948,700
|
|
|
1/19/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
767,000
|
|
|
1/16/2026
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
1,031,700
|
|
|
1/15/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
1,076,800
|
|
|
1/14/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
1,650,200
|
|
|
1/13/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
1,651,900
|
|
|
1/12/2026
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.20
|
6.30
|
2,139,000
|
|
|
1/9/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
1,158,500
|
|
|
1/8/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
1,447,400
|
|
|
1/7/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,261,000
|
|
|
1/6/2026
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
969,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.00
|
6.10
|
1,179,000
|
|
|
12/31/2025
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
1,106,500
|
|
|
12/30/2025
|
+0.10 / +1.64%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
1,204,000
|
|
|
12/29/2025
|
+0.20 / +3.33%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.10
|
6.20
|
800,000
|
|
|
12/26/2025
|
-0.40 / -6.15%
|
6.20
|
6.40
|
5.70
|
6.10
|
6.00
|
6.10
|
2,950,000
|
|
|
12/25/2025
|
-0.60 / -8.82%
|
6.80
|
7.00
|
6.20
|
6.20
|
6.50
|
6.20
|
2,860,600
|
|
|
12/24/2025
|
+0.70 / +11.29%
|
6.30
|
7.10
|
6.20
|
6.90
|
6.80
|
6.90
|
7,116,800
|
|
|
12/23/2025
|
+0.20 / +3.33%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.20
|
6.20
|
2,870,100
|
|
|
12/22/2025
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
1,826,700
|
|
|
12/19/2025
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.90
|
5.80
|
1,168,800
|
|
|
12/18/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
1,459,900
|
|
|
12/17/2025
|
-0.10 / -1.67%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.90
|
5.90
|
703,200
|
|
|
12/16/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
5.70
|
6.10
|
6.00
|
6.10
|
2,205,200
|
|
|
12/15/2025
|
-0.20 / -3.23%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.10
|
6.00
|
1,185,400
|
|
|
12/12/2025
|
+0.10 / +1.69%
|
6.10
|
6.40
|
6.00
|
6.00
|
6.20
|
6.00
|
4,341,800
|
|
|
12/11/2025
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.90
|
6.00
|
1,903,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|