Closing price on 4/11/2023
|
|
Open |
5.80 |
High |
6.20 |
Low |
5.70 |
Volume |
3,253,600 |
Split-adjusted Price |
6.10 |
|
|
SBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2023
|
-0.10 / -1.61%
|
5.80
|
6.20
|
5.70
|
6.10
|
6.00
|
6.10
|
3,253,600
|
|
4/10/2023
|
+0.10 / +1.67%
|
6.10
|
6.50
|
6.00
|
6.10
|
6.20
|
6.10
|
4,660,500
|
|
4/7/2023
|
0.00 / 0.00%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.00
|
6.10
|
4,064,800
|
|
4/6/2023
|
-0.20 / -3.33%
|
6.00
|
6.50
|
5.70
|
5.80
|
6.10
|
5.80
|
7,250,200
|
|
4/5/2023
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
4,535,400
|
|
4/4/2023
|
+0.30 / +5.36%
|
5.60
|
6.00
|
5.50
|
5.90
|
5.80
|
5.90
|
7,296,500
|
|
4/3/2023
|
+0.10 / +1.82%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
2,172,700
|
|
3/31/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
3,709,700
|
|
3/30/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.50
|
5.40
|
2,554,100
|
|
3/29/2023
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
3,279,200
|
|
3/28/2023
|
+0.20 / +3.85%
|
5.20
|
5.70
|
5.20
|
5.40
|
5.50
|
5.40
|
5,329,600
|
|
3/27/2023
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
2,799,300
|
|
3/24/2023
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
1,542,000
|
|
3/23/2023
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
687,300
|
|
3/22/2023
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
553,100
|
|
3/21/2023
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
933,800
|
|
3/20/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
752,300
|
|
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
|
|
|
|