|
|
Closing price on 10/28/2021
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
2,325,300 |
| Split-adjusted Price |
14.30 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.50 / +3.62%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.30
|
14.30
|
2,325,300
|
|
|
10/27/2021
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.80
|
14.00
|
4,887,500
|
|
|
10/26/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.80
|
13.70
|
2,839,200
|
|
|
10/25/2021
|
-0.30 / -2.14%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.70
|
13.70
|
3,104,800
|
|
|
10/22/2021
|
-0.10 / -0.71%
|
14.20
|
14.30
|
13.70
|
14.00
|
14.00
|
14.00
|
3,645,000
|
|
|
10/21/2021
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.10
|
14.20
|
3,126,400
|
|
|
10/20/2021
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.40
|
14.50
|
4,514,200
|
|
|
10/19/2021
|
-0.20 / -1.32%
|
15.30
|
15.40
|
14.70
|
14.90
|
15.00
|
14.90
|
2,040,500
|
|
|
10/18/2021
|
0.00 / 0.00%
|
15.00
|
15.40
|
14.70
|
15.10
|
15.10
|
15.10
|
2,855,400
|
|
|
10/15/2021
|
+0.20 / +1.35%
|
15.30
|
15.40
|
14.70
|
15.00
|
15.10
|
15.00
|
1,927,800
|
|
|
10/14/2021
|
+0.60 / +4.14%
|
14.70
|
15.40
|
14.30
|
15.10
|
14.80
|
15.10
|
3,498,800
|
|
|
10/13/2021
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.50
|
14.50
|
927,800
|
|
|
10/12/2021
|
+0.20 / +1.39%
|
14.60
|
15.00
|
14.50
|
14.60
|
14.70
|
14.60
|
1,507,600
|
|
|
10/11/2021
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.40
|
14.60
|
1,652,500
|
|
|
10/8/2021
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
14.30
|
1,367,200
|
|
|
10/7/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.10
|
14.40
|
14.40
|
14.40
|
1,279,500
|
|
|
10/6/2021
|
+0.20 / +1.40%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.40
|
14.50
|
793,200
|
|
|
10/5/2021
|
+0.80 / +5.84%
|
13.90
|
14.80
|
13.70
|
14.50
|
14.30
|
14.50
|
1,947,600
|
|
|
10/4/2021
|
-0.50 / -3.50%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.70
|
13.80
|
2,777,700
|
|
|
10/1/2021
|
-0.40 / -2.74%
|
14.70
|
14.70
|
14.10
|
14.20
|
14.30
|
14.20
|
1,644,300
|
|
|
9/30/2021
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.60
|
14.70
|
628,000
|
|
|
9/29/2021
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.30
|
14.50
|
14.50
|
14.50
|
1,211,200
|
|
|
9/28/2021
|
+0.10 / +0.68%
|
14.60
|
14.90
|
13.90
|
14.80
|
14.40
|
14.80
|
2,240,900
|
|
|
9/27/2021
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.40
|
14.50
|
14.70
|
14.50
|
2,630,700
|
|
|
9/24/2021
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
15.20
|
1,244,400
|
|
|
9/23/2021
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.20
|
15.40
|
15.40
|
15.40
|
1,970,500
|
|
|
9/22/2021
|
+0.30 / +1.97%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.30
|
15.50
|
2,132,700
|
|
|
9/21/2021
|
-0.30 / -1.91%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.20
|
15.40
|
2,908,500
|
|
|
9/20/2021
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.30
|
15.60
|
15.70
|
15.60
|
2,694,200
|
|
|
9/17/2021
|
+0.70 / +4.64%
|
15.30
|
15.90
|
15.10
|
15.80
|
15.60
|
15.80
|
3,233,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|