|
|
Closing price on 9/5/2025
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
6.90 |
| Volume |
5,018,700 |
| Split-adjusted Price |
7.00 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.40 / -5.41%
|
7.50
|
7.50
|
6.90
|
7.00
|
7.21
|
7.00
|
5,018,700
|
|
|
9/4/2025
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
7.40
|
3,147,200
|
|
|
9/3/2025
|
+0.10 / +1.33%
|
7.60
|
7.90
|
7.30
|
7.60
|
7.58
|
7.60
|
3,820,700
|
|
|
8/29/2025
|
+0.60 / +8.57%
|
7.10
|
7.80
|
7.00
|
7.60
|
7.47
|
7.60
|
10,056,200
|
|
|
8/28/2025
|
+0.60 / +9.23%
|
6.50
|
7.30
|
6.30
|
7.10
|
6.95
|
7.10
|
7,261,000
|
|
|
8/27/2025
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.47
|
6.50
|
1,627,000
|
|
|
8/26/2025
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.28
|
6.50
|
2,266,300
|
|
|
8/25/2025
|
-0.20 / -3.13%
|
6.30
|
6.50
|
6.10
|
6.20
|
6.24
|
6.20
|
2,086,000
|
|
|
8/22/2025
|
-0.50 / -7.35%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.39
|
6.30
|
4,223,000
|
|
|
8/21/2025
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.79
|
6.70
|
4,707,000
|
|
|
8/20/2025
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.60
|
6.80
|
6.78
|
6.80
|
4,728,900
|
|
|
8/19/2025
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
3,216,800
|
|
|
8/18/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.76
|
6.90
|
3,296,400
|
|
|
8/15/2025
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.91
|
6.80
|
3,255,500
|
|
|
8/14/2025
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.07
|
7.10
|
4,441,900
|
|
|
8/13/2025
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.70
|
7.00
|
6.88
|
7.00
|
4,910,100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.87
|
6.90
|
2,021,100
|
|
|
8/11/2025
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.94
|
7.00
|
3,785,100
|
|
|
8/8/2025
|
+0.10 / +1.43%
|
7.20
|
7.30
|
6.90
|
7.10
|
7.07
|
7.10
|
3,787,100
|
|
|
8/7/2025
|
+0.50 / +7.46%
|
6.80
|
7.20
|
6.70
|
7.20
|
6.98
|
7.20
|
7,457,100
|
|
|
8/6/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.69
|
6.80
|
2,936,400
|
|
|
8/5/2025
|
+0.30 / +4.62%
|
6.70
|
7.00
|
6.40
|
6.80
|
6.79
|
6.80
|
8,550,000
|
|
|
8/4/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.51
|
6.60
|
3,831,100
|
|
|
8/1/2025
|
-0.20 / -2.99%
|
6.80
|
6.90
|
6.30
|
6.50
|
6.53
|
6.50
|
5,786,600
|
|
|
7/31/2025
|
+0.30 / +4.62%
|
6.60
|
7.00
|
6.50
|
6.80
|
6.71
|
6.80
|
5,569,800
|
|
|
7/30/2025
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.20
|
6.60
|
6.52
|
6.60
|
6,223,100
|
|
|
7/29/2025
|
-0.20 / -3.03%
|
6.70
|
7.50
|
6.30
|
6.40
|
6.85
|
6.40
|
12,301,800
|
|
|
7/28/2025
|
+0.80 / +13.56%
|
6.00
|
6.70
|
5.90
|
6.70
|
6.60
|
6.70
|
8,320,000
|
|
|
7/25/2025
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
5,315,000
|
|
|
7/24/2025
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.82
|
5.80
|
3,122,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|