|
Closing price on 3/17/2023
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.00 |
Volume |
1,098,600 |
Split-adjusted Price |
5.10 |
|
|
SBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
1,098,600
|
|
3/16/2023
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
816,800
|
|
3/15/2023
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.20
|
5.30
|
3,036,800
|
|
3/14/2023
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
1,052,400
|
|
3/13/2023
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
1,288,500
|
|
3/10/2023
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
814,600
|
|
3/9/2023
|
+0.20 / +4.00%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
5.20
|
2,139,400
|
|
3/8/2023
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
666,900
|
|
3/7/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
751,600
|
|
3/6/2023
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
476,400
|
|
3/3/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
867,600
|
|
3/2/2023
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.00
|
5.10
|
644,500
|
|
3/1/2023
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.00
|
5.20
|
1,024,100
|
|
2/28/2023
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
821,000
|
|
2/27/2023
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
974,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|