|
|
Closing price on 9/8/2022
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
2,069,200 |
| Split-adjusted Price |
9.00 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2022
|
-0.30 / -2.88%
|
10.50
|
10.70
|
10.00
|
10.10
|
10.30
|
10.10
|
5,039,600
|
|
|
8/10/2022
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
10.40
|
2,501,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|