|
|
Closing price on 3/7/2022
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
4,338,300 |
| Split-adjusted Price |
15.00 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
15.00
|
4,338,300
|
|
|
3/4/2022
|
+0.20 / +1.32%
|
15.80
|
15.80
|
15.20
|
15.30
|
15.50
|
15.30
|
4,190,100
|
|
|
3/3/2022
|
+0.90 / +6.21%
|
14.60
|
15.50
|
14.60
|
15.40
|
15.10
|
15.40
|
6,901,500
|
|
|
3/2/2022
|
+0.30 / +2.10%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.50
|
14.60
|
4,915,900
|
|
|
3/1/2022
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.00
|
14.40
|
14.30
|
14.40
|
3,049,500
|
|
|
2/28/2022
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.30
|
14.30
|
2,023,200
|
|
|
2/25/2022
|
+0.30 / +2.11%
|
13.90
|
14.80
|
13.90
|
14.50
|
14.40
|
14.50
|
3,685,000
|
|
|
2/24/2022
|
-0.50 / -3.42%
|
14.70
|
14.90
|
13.20
|
14.10
|
14.20
|
14.10
|
7,186,900
|
|
|
2/23/2022
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
3,217,200
|
|
|
2/22/2022
|
+0.30 / +2.08%
|
14.90
|
14.90
|
14.30
|
14.70
|
14.50
|
14.70
|
4,022,700
|
|
|
2/21/2022
|
+1.10 / +8.09%
|
13.80
|
14.90
|
13.70
|
14.70
|
14.40
|
14.70
|
15,504,700
|
|
|
2/18/2022
|
+0.20 / +1.48%
|
13.70
|
13.90
|
13.30
|
13.70
|
13.60
|
13.70
|
5,709,600
|
|
|
2/17/2022
|
-0.20 / -1.47%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.50
|
13.40
|
1,450,400
|
|
|
2/16/2022
|
+0.20 / +1.49%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
13.60
|
2,347,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|