|
|
Closing price on 8/6/2021
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
3,648,900 |
| Split-adjusted Price |
12.90 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2021
|
+0.30 / +2.36%
|
14.20
|
14.60
|
12.70
|
13.00
|
12.90
|
13.00
|
2,053,600
|
|
|
7/15/2021
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.00
|
12.90
|
12.70
|
12.90
|
1,642,400
|
|
|
7/14/2021
|
+0.30 / +2.46%
|
13.00
|
13.00
|
11.90
|
12.50
|
12.40
|
12.50
|
1,772,600
|
|
|
7/13/2021
|
+1.30 / +11.11%
|
11.50
|
13.00
|
11.20
|
13.00
|
12.20
|
13.00
|
2,535,700
|
|
|
7/12/2021
|
-2.00 / -14.81%
|
13.00
|
13.00
|
11.50
|
11.50
|
11.70
|
11.50
|
4,224,600
|
|
|
7/9/2021
|
-1.40 / -9.72%
|
14.10
|
14.30
|
12.40
|
13.00
|
13.50
|
13.00
|
4,585,300
|
|
|
7/8/2021
|
0.00 / 0.00%
|
14.40
|
15.00
|
13.90
|
14.40
|
14.45
|
14.40
|
1,701,800
|
|
|
7/7/2021
|
-0.70 / -4.52%
|
15.00
|
15.50
|
13.20
|
14.80
|
14.40
|
14.80
|
4,248,000
|
|
|
7/6/2021
|
-1.70 / -10.49%
|
16.10
|
16.70
|
13.80
|
14.50
|
15.50
|
14.50
|
3,460,200
|
|
|
7/5/2021
|
-0.40 / -2.40%
|
16.80
|
16.90
|
15.60
|
16.30
|
16.20
|
16.30
|
2,999,300
|
|
|
7/2/2021
|
+0.40 / +2.44%
|
16.70
|
17.40
|
16.20
|
16.80
|
16.70
|
16.80
|
3,123,300
|
|
|
7/1/2021
|
+1.10 / +7.05%
|
15.50
|
16.90
|
15.50
|
16.70
|
16.40
|
16.70
|
3,482,700
|
|
|
6/30/2021
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
15.60
|
2,275,500
|
|
|
6/29/2021
|
+0.30 / +1.94%
|
15.70
|
16.00
|
15.20
|
15.80
|
15.70
|
15.80
|
2,634,800
|
|
|
6/28/2021
|
+0.50 / +3.33%
|
15.50
|
15.90
|
15.30
|
15.50
|
15.50
|
15.50
|
2,161,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|