|
|
Closing price on 10/27/2022
|
|
| Open |
4.40 |
| High |
5.00 |
| Low |
4.30 |
| Volume |
2,081,100 |
| Split-adjusted Price |
5.00 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.60 / +13.64%
|
4.40
|
5.00
|
4.30
|
5.00
|
4.70
|
5.00
|
2,081,100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.20
|
4.40
|
4.40
|
4.40
|
627,900
|
|
|
10/25/2022
|
-0.50 / -10.42%
|
4.60
|
4.90
|
4.10
|
4.30
|
4.40
|
4.30
|
1,633,500
|
|
|
10/24/2022
|
-0.70 / -13.21%
|
5.10
|
5.30
|
4.60
|
4.60
|
4.80
|
4.60
|
2,079,500
|
|
|
10/21/2022
|
-0.70 / -11.86%
|
5.80
|
5.80
|
5.10
|
5.20
|
5.30
|
5.20
|
2,154,700
|
|
|
10/20/2022
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
636,900
|
|
|
10/19/2022
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
591,600
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
500,400
|
|
|
10/17/2022
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
487,200
|
|
|
10/14/2022
|
+0.30 / +5.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
1,489,300
|
|
|
10/13/2022
|
+0.10 / +1.69%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
481,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|