|
|
Closing price on 4/12/2022
|
|
| Open |
13.70 |
| High |
14.00 |
| Low |
13.00 |
| Volume |
1,935,600 |
| Split-adjusted Price |
13.20 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-0.70 / -5.04%
|
13.70
|
14.00
|
13.00
|
13.20
|
13.50
|
13.20
|
1,935,600
|
|
|
4/8/2022
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.60
|
13.70
|
13.90
|
13.70
|
3,034,700
|
|
|
4/7/2022
|
-0.30 / -2.07%
|
14.80
|
14.80
|
14.10
|
14.20
|
14.30
|
14.20
|
1,639,600
|
|
|
4/6/2022
|
-0.30 / -2.03%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
14.50
|
1,827,200
|
|
|
4/5/2022
|
-0.20 / -1.34%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.80
|
14.70
|
1,685,200
|
|
|
4/4/2022
|
+0.70 / +4.90%
|
14.40
|
15.30
|
14.40
|
15.00
|
14.90
|
15.00
|
5,589,800
|
|
|
4/1/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.30
|
14.40
|
2,332,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.10
|
14.40
|
14.40
|
14.40
|
1,864,500
|
|
|
3/30/2022
|
+0.50 / +3.57%
|
14.10
|
14.70
|
13.90
|
14.50
|
14.40
|
14.50
|
7,135,600
|
|
|
3/29/2022
|
+0.50 / +3.65%
|
13.80
|
14.20
|
13.60
|
14.20
|
14.00
|
14.20
|
2,995,600
|
|
|
3/28/2022
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.50
|
13.70
|
13.70
|
13.70
|
2,386,400
|
|
|
3/25/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.00
|
14.10
|
1,594,200
|
|
|
3/24/2022
|
-0.20 / -1.41%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.10
|
14.00
|
2,053,300
|
|
|
3/23/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
14.20
|
1,776,500
|
|
|
3/22/2022
|
+0.40 / +2.88%
|
14.80
|
14.80
|
14.00
|
14.30
|
14.20
|
14.30
|
2,032,600
|
|
|
3/21/2022
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.80
|
14.00
|
13.90
|
14.00
|
1,999,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.90
|
14.00
|
1,875,700
|
|
|
3/17/2022
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.00
|
14.00
|
1,286,000
|
|
|
3/16/2022
|
+0.20 / +1.46%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.90
|
13.90
|
1,227,800
|
|
|
3/15/2022
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.70
|
13.90
|
2,018,600
|
|
|
3/14/2022
|
-0.70 / -4.90%
|
14.30
|
14.30
|
13.40
|
13.60
|
13.70
|
13.60
|
4,436,400
|
|
|
3/11/2022
|
-0.50 / -3.38%
|
14.70
|
14.80
|
14.10
|
14.30
|
14.30
|
14.30
|
2,866,600
|
|
|
3/10/2022
|
+0.30 / +2.10%
|
14.70
|
15.10
|
14.50
|
14.60
|
14.80
|
14.60
|
1,762,800
|
|
|
3/9/2022
|
-0.40 / -2.70%
|
14.70
|
14.80
|
13.80
|
14.40
|
14.30
|
14.40
|
3,638,000
|
|
|
3/8/2022
|
-0.30 / -2.00%
|
15.00
|
15.30
|
14.60
|
14.70
|
14.80
|
14.70
|
4,761,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|