|
|
Closing price on 9/26/2022
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
7.80 |
| Volume |
1,691,200 |
| Split-adjusted Price |
8.10 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.50 / -5.81%
|
8.40
|
8.50
|
7.80
|
8.10
|
8.10
|
8.10
|
1,691,200
|
|
|
9/23/2022
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
725,700
|
|
|
9/22/2022
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.60
|
8.70
|
898,800
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
432,100
|
|
|
9/20/2022
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.50
|
8.70
|
1,210,300
|
|
|
9/19/2022
|
-0.50 / -5.68%
|
8.80
|
8.90
|
8.20
|
8.30
|
8.50
|
8.30
|
1,515,000
|
|
|
9/16/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
906,700
|
|
|
9/15/2022
|
+0.10 / +1.12%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
787,400
|
|
|
9/14/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.90
|
9.10
|
2,109,700
|
|
|
9/13/2022
|
-0.20 / -2.17%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
719,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.20
|
9.10
|
799,100
|
|
|
9/9/2022
|
+0.10 / +1.09%
|
9.20
|
9.40
|
8.90
|
9.30
|
9.10
|
9.30
|
1,478,000
|
|
|
9/8/2022
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.20
|
9.00
|
2,069,200
|
|
|
9/7/2022
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.50
|
9.30
|
2,340,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
1,148,400
|
|
|
9/5/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
1,167,600
|
|
|
8/31/2022
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.80
|
9.90
|
1,582,500
|
|
|
8/30/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
10.00
|
9.90
|
1,652,300
|
|
|
8/29/2022
|
-0.50 / -4.76%
|
9.50
|
10.20
|
9.30
|
10.00
|
9.90
|
10.00
|
4,351,500
|
|
|
8/26/2022
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.50
|
10.30
|
4,107,100
|
|
|
8/25/2022
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
2,752,700
|
|
|
8/24/2022
|
+0.30 / +2.83%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
3,356,700
|
|
|
8/23/2022
|
+0.40 / +3.81%
|
10.40
|
11.00
|
10.20
|
10.90
|
10.60
|
10.90
|
4,446,600
|
|
|
8/22/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
3,107,900
|
|
|
8/19/2022
|
+0.40 / +3.92%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.50
|
10.60
|
6,660,400
|
|
|
8/18/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.20
|
10.30
|
2,475,000
|
|
|
8/17/2022
|
-0.10 / -0.98%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.30
|
10.10
|
2,637,400
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
1,661,500
|
|
|
8/15/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
1,793,200
|
|
|
8/12/2022
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
2,761,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|