|
|
Closing price on 8/27/2021
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
13.90 |
| Volume |
4,869,600 |
| Split-adjusted Price |
15.10 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.30 / +2.03%
|
14.70
|
15.10
|
13.90
|
15.10
|
14.40
|
15.10
|
4,869,600
|
|
|
8/26/2021
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.50
|
14.70
|
14.80
|
14.70
|
2,743,800
|
|
|
8/25/2021
|
-0.20 / -1.31%
|
14.60
|
15.30
|
14.10
|
15.10
|
14.70
|
15.10
|
3,119,300
|
|
|
8/24/2021
|
-1.50 / -9.15%
|
16.60
|
17.00
|
14.10
|
14.90
|
15.30
|
14.90
|
7,396,800
|
|
|
8/23/2021
|
+0.90 / +5.73%
|
15.60
|
17.30
|
15.00
|
16.60
|
16.40
|
16.60
|
9,117,600
|
|
|
8/20/2021
|
-0.20 / -1.29%
|
15.60
|
16.50
|
14.60
|
15.30
|
15.70
|
15.30
|
10,081,000
|
|
|
8/19/2021
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.00
|
15.70
|
15.50
|
15.70
|
4,175,900
|
|
|
8/18/2021
|
+0.30 / +2.00%
|
14.90
|
15.90
|
14.50
|
15.30
|
15.30
|
15.30
|
5,777,800
|
|
|
8/17/2021
|
+0.30 / +2.04%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.00
|
15.00
|
4,100,500
|
|
|
8/16/2021
|
+1.90 / +14.29%
|
13.60
|
15.20
|
13.60
|
15.20
|
14.70
|
15.20
|
9,643,700
|
|
|
8/13/2021
|
+0.50 / +3.82%
|
13.20
|
13.60
|
13.00
|
13.60
|
13.30
|
13.60
|
4,032,400
|
|
|
8/12/2021
|
-0.20 / -1.49%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.10
|
13.20
|
4,302,300
|
|
|
8/11/2021
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.40
|
13.30
|
3,421,600
|
|
|
8/10/2021
|
+0.40 / +3.01%
|
13.60
|
14.00
|
13.40
|
13.70
|
13.60
|
13.70
|
2,726,100
|
|
|
8/9/2021
|
+0.60 / +4.62%
|
12.80
|
13.90
|
12.50
|
13.60
|
13.30
|
13.60
|
7,147,400
|
|
|
8/6/2021
|
-0.30 / -2.27%
|
13.30
|
13.30
|
12.80
|
12.90
|
13.00
|
12.90
|
3,648,900
|
|
|
8/5/2021
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.20
|
13.30
|
2,524,000
|
|
|
8/4/2021
|
+0.90 / +7.26%
|
12.90
|
13.50
|
12.60
|
13.30
|
13.20
|
13.30
|
6,245,700
|
|
|
8/3/2021
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.00
|
12.60
|
12.40
|
12.60
|
4,400,300
|
|
|
8/2/2021
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.40
|
12.50
|
2,526,000
|
|
|
7/30/2021
|
+0.80 / +6.72%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.40
|
12.70
|
4,833,600
|
|
|
7/29/2021
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.90
|
12.10
|
2,287,500
|
|
|
7/28/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
1,507,500
|
|
|
7/27/2021
|
+0.30 / +2.59%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.90
|
11.90
|
2,113,500
|
|
|
7/26/2021
|
-0.20 / -1.68%
|
11.70
|
11.90
|
11.40
|
11.70
|
11.60
|
11.70
|
1,220,500
|
|
|
7/23/2021
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.90
|
11.80
|
2,481,100
|
|
|
7/22/2021
|
+0.20 / +1.65%
|
12.10
|
12.50
|
11.80
|
12.30
|
12.10
|
12.30
|
3,396,800
|
|
|
7/21/2021
|
+0.10 / +0.84%
|
12.20
|
12.60
|
11.80
|
12.00
|
12.10
|
12.00
|
1,257,900
|
|
|
7/20/2021
|
+0.80 / +6.90%
|
11.60
|
12.70
|
11.00
|
12.40
|
11.90
|
12.40
|
3,428,200
|
|
|
7/19/2021
|
-1.40 / -10.85%
|
12.70
|
12.70
|
11.20
|
11.50
|
11.60
|
11.50
|
3,487,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|