|
|
Closing price on 11/4/2025
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
199,100 |
| Split-adjusted Price |
5.50 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.47
|
5.50
|
199,100
|
|
|
11/3/2025
|
-0.20 / -3.57%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.51
|
5.40
|
618,400
|
|
|
10/31/2025
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.61
|
5.60
|
505,100
|
|
|
10/30/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.66
|
5.70
|
408,500
|
|
|
10/29/2025
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.69
|
5.80
|
546,000
|
|
|
10/28/2025
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.60
|
5.70
|
642,500
|
|
|
10/27/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.61
|
5.60
|
454,700
|
|
|
10/24/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.59
|
5.70
|
453,800
|
|
|
10/23/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
390,300
|
|
|
10/22/2025
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.67
|
5.80
|
507,700
|
|
|
10/21/2025
|
-0.10 / -1.69%
|
5.70
|
6.00
|
5.50
|
5.80
|
5.73
|
5.80
|
1,390,900
|
|
|
10/20/2025
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.40
|
5.70
|
5.89
|
5.70
|
1,670,400
|
|
|
10/17/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
1,294,800
|
|
|
10/16/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.22
|
6.30
|
956,700
|
|
|
10/15/2025
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
1,035,400
|
|
|
10/14/2025
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.37
|
6.40
|
1,609,700
|
|
|
10/13/2025
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.32
|
6.40
|
946,400
|
|
|
10/10/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.45
|
6.40
|
1,000,200
|
|
|
10/9/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.55
|
6.60
|
431,500
|
|
|
10/8/2025
|
+0.20 / +3.08%
|
6.70
|
7.00
|
6.50
|
6.70
|
6.67
|
6.70
|
1,604,300
|
|
|
10/7/2025
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.55
|
6.60
|
796,700
|
|
|
10/6/2025
|
+0.60 / +9.84%
|
6.20
|
6.80
|
6.10
|
6.70
|
6.53
|
6.70
|
2,123,700
|
|
|
10/3/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.15
|
6.20
|
869,000
|
|
|
10/2/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
6.30
|
596,200
|
|
|
10/1/2025
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
425,500
|
|
|
9/30/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.19
|
6.30
|
1,318,000
|
|
|
9/29/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.32
|
6.40
|
952,900
|
|
|
9/26/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
6.40
|
768,000
|
|
|
9/25/2025
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
446,300
|
|
|
9/24/2025
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.44
|
6.50
|
882,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:01 PM
|
|
|
|
|