|
|
Closing price on 4/27/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
9.50 |
| Volume |
1,752,500 |
| Split-adjusted Price |
10.20 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.70 / +7.37%
|
10.90
|
10.90
|
9.50
|
10.20
|
9.90
|
10.20
|
1,752,500
|
|
|
4/26/2022
|
+0.10 / +1.03%
|
9.30
|
10.00
|
8.80
|
9.80
|
9.50
|
9.80
|
1,538,500
|
|
|
4/25/2022
|
-0.90 / -8.82%
|
10.30
|
10.60
|
9.00
|
9.30
|
9.70
|
9.30
|
2,297,000
|
|
|
4/22/2022
|
+0.80 / +8.42%
|
9.90
|
10.80
|
9.60
|
10.30
|
10.20
|
10.30
|
1,936,900
|
|
|
4/21/2022
|
-1.10 / -10.28%
|
10.40
|
10.80
|
9.10
|
9.60
|
9.50
|
9.60
|
3,906,200
|
|
|
4/20/2022
|
-1.60 / -13.45%
|
11.20
|
11.80
|
10.20
|
10.30
|
10.70
|
10.30
|
3,361,400
|
|
|
4/19/2022
|
-1.30 / -10.40%
|
12.50
|
12.70
|
11.00
|
11.20
|
11.90
|
11.20
|
2,057,500
|
|
|
4/18/2022
|
-1.00 / -7.58%
|
13.10
|
13.30
|
12.00
|
12.20
|
12.50
|
12.20
|
2,001,400
|
|
|
4/15/2022
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.20
|
13.10
|
1,249,600
|
|
|
4/14/2022
|
+0.10 / +0.76%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.50
|
13.30
|
779,500
|
|
|
4/13/2022
|
0.00 / 0.00%
|
13.20
|
13.60
|
12.90
|
13.50
|
13.20
|
13.50
|
1,750,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|