|
|
Closing price on 12/9/2021
|
|
| Open |
17.40 |
| High |
18.20 |
| Low |
17.10 |
| Volume |
3,443,400 |
| Split-adjusted Price |
18.10 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2021
|
-1.70 / -8.63%
|
20.10
|
20.10
|
17.70
|
18.00
|
18.70
|
18.00
|
9,301,900
|
|
|
12/2/2021
|
-0.10 / -0.51%
|
20.50
|
20.50
|
19.50
|
19.70
|
19.72
|
19.70
|
3,407,600
|
|
|
12/1/2021
|
-0.30 / -1.49%
|
23.20
|
23.20
|
19.40
|
19.90
|
19.80
|
19.90
|
6,428,100
|
|
|
11/30/2021
|
0.00 / 0.00%
|
20.30
|
21.00
|
19.70
|
20.00
|
20.20
|
20.00
|
5,840,400
|
|
|
11/29/2021
|
-0.10 / -0.49%
|
20.00
|
21.00
|
18.90
|
20.40
|
20.00
|
20.40
|
7,000,900
|
|
|
11/26/2021
|
-0.60 / -2.87%
|
21.20
|
21.40
|
20.00
|
20.30
|
20.50
|
20.30
|
7,217,100
|
|
|
11/25/2021
|
+0.30 / +1.44%
|
21.40
|
21.50
|
20.30
|
21.10
|
20.90
|
21.10
|
6,045,700
|
|
|
11/24/2021
|
+1.30 / +6.63%
|
20.40
|
21.40
|
19.60
|
20.90
|
20.80
|
20.90
|
6,980,500
|
|
|
11/23/2021
|
+0.90 / +4.62%
|
19.40
|
20.50
|
18.60
|
20.40
|
19.60
|
20.40
|
11,392,400
|
|
|
11/22/2021
|
-0.40 / -2.01%
|
19.40
|
20.50
|
18.60
|
19.50
|
19.50
|
19.50
|
9,688,000
|
|
|
11/19/2021
|
-0.50 / -2.50%
|
20.90
|
21.40
|
17.00
|
19.50
|
19.90
|
19.50
|
12,156,800
|
|
|
11/18/2021
|
+1.90 / +10.11%
|
19.00
|
21.00
|
18.70
|
20.70
|
20.00
|
20.70
|
10,665,900
|
|
|
11/17/2021
|
+0.50 / +2.73%
|
18.20
|
19.50
|
17.80
|
18.80
|
18.80
|
18.80
|
10,088,200
|
|
|
11/16/2021
|
-0.60 / -3.19%
|
18.90
|
19.00
|
17.70
|
18.20
|
18.30
|
18.20
|
8,759,900
|
|
|
11/15/2021
|
+1.90 / +11.18%
|
18.10
|
19.30
|
17.50
|
18.90
|
18.80
|
18.90
|
10,487,200
|
|
|
11/12/2021
|
+2.00 / +12.66%
|
16.20
|
18.00
|
16.00
|
17.80
|
17.00
|
17.80
|
14,936,100
|
|
|
11/11/2021
|
+0.10 / +0.63%
|
16.30
|
16.40
|
15.50
|
16.10
|
15.80
|
16.10
|
11,154,100
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.20
|
16.00
|
16.00
|
16.00
|
9,480,000
|
|
|
11/9/2021
|
0.00 / 0.00%
|
16.40
|
16.70
|
15.70
|
16.10
|
16.00
|
16.10
|
11,342,200
|
|
|
11/8/2021
|
+0.60 / +3.80%
|
15.80
|
16.90
|
15.50
|
16.40
|
16.14
|
16.40
|
17,995,400
|
|
|
11/5/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.60
|
15.80
|
15.80
|
15.80
|
3,690,800
|
|
|
11/4/2021
|
+1.00 / +6.67%
|
15.20
|
16.40
|
14.80
|
16.00
|
15.80
|
16.00
|
9,623,700
|
|
|
11/3/2021
|
+0.60 / +4.17%
|
14.70
|
15.40
|
14.50
|
15.00
|
15.00
|
15.00
|
8,719,300
|
|
|
11/2/2021
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
3,325,200
|
|
|
11/1/2021
|
+0.40 / +2.84%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.30
|
14.50
|
4,814,300
|
|
|
10/29/2021
|
-0.20 / -1.40%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.10
|
14.10
|
2,206,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|