|
|
Closing price on 8/9/2022
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
3,404,100 |
| Split-adjusted Price |
10.40 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.30
|
10.40
|
3,404,100
|
|
|
8/8/2022
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
4,511,800
|
|
|
8/5/2022
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.00
|
10.50
|
10.40
|
10.50
|
4,826,000
|
|
|
8/4/2022
|
+0.30 / +3.03%
|
10.10
|
10.50
|
9.90
|
10.20
|
10.20
|
10.20
|
3,223,200
|
|
|
8/3/2022
|
+0.60 / +6.32%
|
9.40
|
10.20
|
9.30
|
10.10
|
9.90
|
10.10
|
6,348,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.50
|
9.40
|
2,844,100
|
|
|
8/1/2022
|
+0.50 / +5.49%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.40
|
9.60
|
3,271,200
|
|
|
7/29/2022
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
1,280,700
|
|
|
7/28/2022
|
+0.20 / +2.27%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
1,452,100
|
|
|
7/27/2022
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.80
|
9.00
|
1,324,600
|
|
|
7/26/2022
|
-0.20 / -2.22%
|
8.80
|
9.10
|
8.50
|
8.80
|
8.80
|
8.80
|
1,539,400
|
|
|
7/25/2022
|
-0.30 / -3.19%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.00
|
9.10
|
2,238,900
|
|
|
7/22/2022
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.40
|
9.30
|
1,369,000
|
|
|
7/21/2022
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
1,467,000
|
|
|
7/20/2022
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
2,558,400
|
|
|
7/19/2022
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.20
|
9.40
|
9.40
|
9.40
|
2,260,600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.70
|
9.60
|
2,977,900
|
|
|
7/15/2022
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
1,895,300
|
|
|
7/14/2022
|
+0.30 / +3.19%
|
9.40
|
9.90
|
9.20
|
9.70
|
9.50
|
9.70
|
2,449,100
|
|
|
7/13/2022
|
+0.80 / +9.20%
|
8.90
|
9.90
|
8.80
|
9.50
|
9.40
|
9.50
|
6,272,000
|
|
|
7/12/2022
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.70
|
8.80
|
1,469,600
|
|
|
7/11/2022
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.30
|
8.50
|
8.60
|
8.50
|
1,625,300
|
|
|
7/8/2022
|
+0.40 / +4.76%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.80
|
8.80
|
1,563,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.40
|
8.60
|
1,261,400
|
|
|
7/6/2022
|
-0.40 / -4.49%
|
8.80
|
8.90
|
8.30
|
8.50
|
8.60
|
8.50
|
1,781,200
|
|
|
7/5/2022
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
1,272,900
|
|
|
7/4/2022
|
+0.30 / +3.41%
|
9.00
|
9.50
|
8.80
|
9.10
|
9.10
|
9.10
|
1,762,900
|
|
|
7/1/2022
|
+0.10 / +1.12%
|
8.60
|
9.10
|
8.20
|
9.00
|
8.80
|
9.00
|
2,638,000
|
|
|
6/30/2022
|
-0.30 / -3.37%
|
8.90
|
9.20
|
8.40
|
8.60
|
8.90
|
8.60
|
2,587,000
|
|
|
6/29/2022
|
+0.30 / +3.49%
|
8.60
|
9.10
|
8.40
|
8.90
|
8.90
|
8.90
|
3,105,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|