|
|
Closing price on 5/19/2022
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
1,057,300 |
| Split-adjusted Price |
8.80 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.10 / -1.12%
|
8.70
|
8.90
|
8.40
|
8.80
|
8.70
|
8.80
|
1,057,300
|
|
|
5/18/2022
|
+0.40 / +4.76%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.90
|
8.80
|
1,157,900
|
|
|
5/17/2022
|
+0.80 / +9.88%
|
8.00
|
9.00
|
7.90
|
8.90
|
8.40
|
8.90
|
2,246,100
|
|
|
5/16/2022
|
+0.30 / +3.90%
|
7.80
|
8.40
|
7.40
|
8.00
|
8.10
|
8.00
|
1,268,700
|
|
|
5/13/2022
|
-1.00 / -11.76%
|
8.00
|
8.40
|
7.30
|
7.50
|
7.70
|
7.50
|
1,785,300
|
|
|
5/12/2022
|
-0.80 / -8.99%
|
9.00
|
9.10
|
8.00
|
8.10
|
8.50
|
8.10
|
1,264,800
|
|
|
5/11/2022
|
+0.50 / +5.81%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.90
|
9.10
|
653,500
|
|
|
5/10/2022
|
-0.10 / -1.12%
|
8.50
|
8.90
|
7.90
|
8.80
|
8.60
|
8.80
|
900,700
|
|
|
5/9/2022
|
-1.30 / -13.27%
|
9.70
|
9.70
|
8.40
|
8.50
|
8.90
|
8.50
|
1,951,900
|
|
|
5/6/2022
|
-0.60 / -5.88%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.80
|
9.60
|
989,200
|
|
|
5/5/2022
|
-0.10 / -0.97%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.20
|
10.20
|
780,700
|
|
|
5/4/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
921,300
|
|
|
4/29/2022
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
1,467,300
|
|
|
4/28/2022
|
+0.20 / +2.02%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.20
|
10.10
|
1,340,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|