|
|
Closing price on 1/17/2022
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
14.10 |
| Volume |
6,486,200 |
| Split-adjusted Price |
14.30 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-2.20 / -13.33%
|
16.90
|
16.90
|
14.10
|
14.30
|
15.20
|
14.30
|
6,486,200
|
|
|
1/14/2022
|
-0.50 / -2.94%
|
17.30
|
17.30
|
16.20
|
16.50
|
16.50
|
16.50
|
2,022,300
|
|
|
1/13/2022
|
-0.30 / -1.75%
|
17.80
|
17.80
|
16.60
|
16.80
|
17.00
|
16.80
|
2,190,600
|
|
|
1/12/2022
|
+0.20 / +1.16%
|
17.20
|
17.80
|
16.50
|
17.40
|
17.10
|
17.40
|
3,342,600
|
|
|
1/11/2022
|
-0.70 / -3.95%
|
17.50
|
17.80
|
16.90
|
17.00
|
17.20
|
17.00
|
3,542,700
|
|
|
1/10/2022
|
-0.70 / -3.87%
|
18.40
|
18.40
|
17.30
|
17.40
|
17.70
|
17.40
|
5,857,700
|
|
|
1/7/2022
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.90
|
18.20
|
18.10
|
18.20
|
3,884,100
|
|
|
1/6/2022
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.00
|
18.30
|
18.20
|
18.30
|
3,741,800
|
|
|
1/5/2022
|
0.00 / 0.00%
|
18.50
|
19.10
|
18.20
|
18.40
|
18.60
|
18.40
|
5,723,586
|
|
|
1/4/2022
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.10
|
18.50
|
18.40
|
18.50
|
3,652,000
|
|
|
12/31/2021
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.10
|
18.30
|
18.40
|
18.30
|
2,811,700
|
|
|
12/30/2021
|
+1.50 / +8.77%
|
17.50
|
18.90
|
17.20
|
18.60
|
18.30
|
18.60
|
7,724,800
|
|
|
12/29/2021
|
+0.40 / +2.37%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.10
|
17.30
|
2,302,700
|
|
|
12/28/2021
|
-0.10 / -0.58%
|
17.60
|
17.60
|
16.80
|
17.00
|
16.90
|
17.00
|
2,674,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.90
|
17.00
|
17.10
|
17.00
|
1,411,500
|
|
|
12/24/2021
|
+0.10 / +0.59%
|
16.90
|
17.50
|
16.70
|
17.10
|
17.00
|
17.10
|
2,635,300
|
|
|
12/23/2021
|
-0.80 / -4.52%
|
17.60
|
17.70
|
16.50
|
16.90
|
17.00
|
16.90
|
6,208,400
|
|
|
12/22/2021
|
-0.40 / -2.22%
|
18.10
|
18.20
|
17.50
|
17.60
|
17.70
|
17.60
|
4,069,200
|
|
|
12/21/2021
|
-0.20 / -1.09%
|
18.60
|
18.60
|
17.90
|
18.10
|
18.00
|
18.10
|
2,629,200
|
|
|
12/20/2021
|
+0.60 / +3.39%
|
18.00
|
18.60
|
17.80
|
18.30
|
18.30
|
18.30
|
4,327,600
|
|
|
12/17/2021
|
+0.80 / +4.65%
|
17.50
|
18.20
|
17.00
|
18.00
|
17.70
|
18.00
|
5,747,400
|
|
|
12/16/2021
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.10
|
17.30
|
17.20
|
17.30
|
3,825,400
|
|
|
12/15/2021
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.60
|
17.40
|
2,792,200
|
|
|
12/14/2021
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.60
|
17.80
|
17.80
|
17.80
|
3,280,700
|
|
|
12/13/2021
|
+0.30 / +1.69%
|
18.50
|
18.50
|
17.50
|
18.10
|
17.90
|
18.10
|
3,367,500
|
|
|
12/10/2021
|
+0.20 / +1.14%
|
18.10
|
18.20
|
17.60
|
17.80
|
17.80
|
17.80
|
2,619,700
|
|
|
12/9/2021
|
+0.70 / +4.02%
|
17.40
|
18.20
|
17.10
|
18.10
|
17.60
|
18.10
|
3,443,400
|
|
|
12/8/2021
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.20
|
17.40
|
17.40
|
17.40
|
2,285,200
|
|
|
12/7/2021
|
+0.30 / +1.72%
|
17.30
|
17.80
|
16.50
|
17.70
|
17.20
|
17.70
|
4,288,000
|
|
|
12/6/2021
|
-1.70 / -9.09%
|
18.70
|
18.70
|
16.10
|
17.00
|
17.40
|
17.00
|
6,973,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|