|
|
Closing price on 2/15/2022
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
943,100 |
| Split-adjusted Price |
13.50 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.40
|
13.50
|
943,100
|
|
|
2/14/2022
|
-0.40 / -2.90%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.50
|
13.40
|
2,443,100
|
|
|
2/11/2022
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.80
|
13.90
|
1,862,800
|
|
|
2/10/2022
|
-0.20 / -1.44%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.80
|
13.70
|
1,482,700
|
|
|
2/9/2022
|
+0.20 / +1.46%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.90
|
13.90
|
1,879,700
|
|
|
2/8/2022
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.70
|
13.80
|
1,191,200
|
|
|
2/7/2022
|
+0.70 / +5.34%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.70
|
13.80
|
1,073,000
|
|
|
1/28/2022
|
+0.40 / +3.08%
|
13.50
|
13.50
|
12.80
|
13.40
|
13.10
|
13.40
|
1,408,100
|
|
|
1/27/2022
|
+0.10 / +0.78%
|
13.00
|
13.50
|
12.70
|
13.00
|
13.00
|
13.00
|
1,484,700
|
|
|
1/26/2022
|
+0.20 / +1.59%
|
13.20
|
13.20
|
12.60
|
12.80
|
12.90
|
12.80
|
1,354,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.90
|
12.60
|
12.90
|
1,579,400
|
|
|
1/24/2022
|
-1.60 / -11.51%
|
13.80
|
13.80
|
12.10
|
12.30
|
12.90
|
12.30
|
2,881,400
|
|
|
1/21/2022
|
-0.20 / -1.43%
|
14.50
|
14.60
|
13.80
|
13.80
|
13.90
|
13.80
|
1,950,100
|
|
|
1/20/2022
|
+0.40 / +2.92%
|
14.60
|
14.60
|
13.70
|
14.10
|
14.00
|
14.10
|
1,716,500
|
|
|
1/19/2022
|
+0.40 / +2.92%
|
13.50
|
14.40
|
13.20
|
14.10
|
13.70
|
14.10
|
2,238,200
|
|
|
1/18/2022
|
-2.00 / -13.16%
|
14.50
|
14.50
|
13.00
|
13.20
|
13.70
|
13.20
|
2,914,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|