|
|
Closing price on 10/12/2022
|
|
| Open |
5.20 |
| High |
6.20 |
| Low |
5.20 |
| Volume |
1,244,200 |
| Split-adjusted Price |
5.80 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+0.10 / +1.75%
|
5.20
|
6.20
|
5.20
|
5.80
|
5.90
|
5.80
|
1,244,200
|
|
|
10/11/2022
|
-0.60 / -9.84%
|
6.30
|
6.30
|
5.40
|
5.50
|
5.70
|
5.50
|
971,400
|
|
|
10/10/2022
|
-0.10 / -1.56%
|
6.20
|
6.50
|
5.50
|
6.30
|
6.10
|
6.30
|
1,282,300
|
|
|
10/7/2022
|
-0.90 / -12.50%
|
7.10
|
7.10
|
6.20
|
6.30
|
6.40
|
6.30
|
1,680,000
|
|
|
10/6/2022
|
-0.40 / -5.33%
|
7.60
|
7.60
|
6.90
|
7.10
|
7.20
|
7.10
|
1,213,000
|
|
|
10/5/2022
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
7.50
|
762,400
|
|
|
10/4/2022
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.10
|
7.30
|
7.30
|
7.30
|
988,300
|
|
|
10/3/2022
|
-0.60 / -7.69%
|
7.90
|
7.90
|
7.00
|
7.20
|
7.40
|
7.20
|
892,800
|
|
|
9/30/2022
|
-0.30 / -3.66%
|
8.00
|
8.10
|
7.40
|
7.90
|
7.80
|
7.90
|
1,088,600
|
|
|
9/29/2022
|
-0.10 / -1.23%
|
8.10
|
8.40
|
7.90
|
8.00
|
8.20
|
8.00
|
942,300
|
|
|
9/28/2022
|
-0.10 / -1.23%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.10
|
8.00
|
1,334,000
|
|
|
9/27/2022
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
591,800
|
|
|
9/26/2022
|
-0.50 / -5.81%
|
8.40
|
8.50
|
7.80
|
8.10
|
8.10
|
8.10
|
1,691,200
|
|
|
9/23/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
725,700
|
|
|
9/22/2022
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.60
|
8.70
|
898,800
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
432,100
|
|
|
9/20/2022
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.50
|
8.70
|
1,210,300
|
|
|
9/19/2022
|
-0.50 / -5.68%
|
8.80
|
8.90
|
8.20
|
8.30
|
8.50
|
8.30
|
1,515,000
|
|
|
9/16/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
906,700
|
|
|
9/15/2022
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
787,400
|
|
|
9/14/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.90
|
9.10
|
2,109,700
|
|
|
9/13/2022
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
719,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.20
|
9.10
|
799,100
|
|
|
9/9/2022
|
+0.10 / +1.09%
|
9.20
|
9.40
|
8.90
|
9.30
|
9.10
|
9.30
|
1,478,000
|
|
|
9/8/2022
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.20
|
9.00
|
2,069,200
|
|
|
9/7/2022
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.50
|
9.30
|
2,340,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
1,148,400
|
|
|
9/5/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
1,167,600
|
|
|
8/31/2022
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.80
|
9.90
|
1,582,500
|
|
|
8/30/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
10.00
|
9.90
|
1,652,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|