|
Closing price on 2/24/2023
|
|
Open |
5.00 |
High |
5.20 |
Low |
4.90 |
Volume |
633,700 |
Split-adjusted Price |
5.00 |
|
|
SBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.00
|
5.00
|
5.00
|
633,700
|
|
2/23/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.00
|
5.20
|
1,353,600
|
|
2/22/2023
|
-0.20 / -3.70%
|
5.20
|
5.40
|
5.10
|
5.20
|
5.20
|
5.20
|
1,850,100
|
|
2/21/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.40
|
5.40
|
1,701,900
|
|
2/20/2023
|
+0.50 / +9.80%
|
5.10
|
5.60
|
5.10
|
5.60
|
5.40
|
5.60
|
2,611,400
|
|
2/17/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
663,800
|
|
2/16/2023
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
754,300
|
|
2/15/2023
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.10
|
5.10
|
696,300
|
|
2/14/2023
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
464,100
|
|
2/13/2023
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.70
|
4.80
|
4.90
|
4.80
|
1,524,800
|
|
2/10/2023
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
1,139,500
|
|
2/9/2023
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.20
|
5.10
|
655,400
|
|
2/8/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.20
|
5.30
|
1,255,200
|
|
2/7/2023
|
-0.10 / -1.89%
|
5.20
|
5.50
|
5.10
|
5.20
|
5.30
|
5.20
|
1,976,900
|
|
2/6/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
762,400
|
|
2/3/2023
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.20
|
5.40
|
5.40
|
5.40
|
1,548,900
|
|
2/2/2023
|
-0.40 / -6.90%
|
5.50
|
5.70
|
5.30
|
5.40
|
5.50
|
5.40
|
2,305,000
|
|
2/1/2023
|
-0.30 / -5.17%
|
6.00
|
6.10
|
5.30
|
5.50
|
5.80
|
5.50
|
4,678,700
|
|
1/31/2023
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
3,041,640
|
|
1/30/2023
|
-0.10 / -1.72%
|
5.80
|
6.00
|
5.60
|
5.70
|
5.80
|
5.70
|
3,356,400
|
|
1/27/2023
|
-0.10 / -1.72%
|
5.90
|
6.00
|
5.60
|
5.70
|
5.80
|
5.70
|
1,920,300
|
|
1/19/2023
|
+0.40 / +7.27%
|
5.50
|
5.90
|
5.40
|
5.90
|
5.80
|
5.90
|
4,673,200
|
|
1/18/2023
|
+0.20 / +3.77%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
1,951,300
|
|
1/17/2023
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.30
|
5.50
|
2,502,700
|
|
1/16/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
742,000
|
|
1/13/2023
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.10
|
5.20
|
5.30
|
5.20
|
1,580,900
|
|
1/12/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
529,900
|
|
1/11/2023
|
+0.10 / +1.96%
|
5.20
|
5.40
|
5.10
|
5.20
|
5.30
|
5.20
|
1,488,900
|
|
1/10/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
892,900
|
|
1/9/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
733,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|