|
Closing price on 1/11/2024
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.61 |
| Volume |
2,300 |
| Split-adjusted Price |
9.61 |
|
|
SBV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2024
|
-0.01 / -0.10%
|
9.80
|
9.90
|
9.61
|
9.84
|
9.79
|
9.61
|
2,300
|
|
|
1/10/2024
|
-0.02 / -0.20%
|
9.87
|
9.87
|
9.85
|
9.85
|
9.86
|
9.62
|
900
|
|
|
1/9/2024
|
-0.02 / -0.20%
|
9.85
|
9.89
|
9.85
|
9.87
|
9.87
|
9.64
|
1,300
|
|
|
1/8/2024
|
+0.13 / +1.33%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
9.66
|
100
|
|
|
1/5/2024
|
-0.02 / -0.20%
|
9.89
|
9.89
|
9.60
|
9.76
|
9.61
|
9.53
|
20,100
|
|
|
1/4/2024
|
-0.13 / -1.31%
|
9.78
|
9.78
|
9.70
|
9.78
|
9.73
|
9.55
|
2,000
|
|
|
1/3/2024
|
+0.14 / +1.43%
|
9.94
|
9.94
|
9.70
|
9.91
|
9.74
|
9.68
|
11,800
|
|
|
1/2/2024
|
-0.13 / -1.31%
|
9.71
|
9.90
|
9.71
|
9.77
|
9.76
|
9.54
|
5,400
|
|
|
12/29/2023
|
+0.03 / +0.30%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.87
|
9.67
|
2,100
|
|
|
12/28/2023
|
0.00 / 0.00%
|
9.73
|
9.87
|
9.73
|
9.87
|
9.76
|
9.64
|
1,100
|
|
|
12/27/2023
|
-0.01 / -0.10%
|
9.89
|
9.89
|
9.85
|
9.87
|
9.86
|
9.64
|
1,300
|
|
|
12/26/2023
|
-0.01 / -0.10%
|
9.89
|
9.89
|
9.88
|
9.88
|
9.88
|
9.65
|
800
|
|
|
12/25/2023
|
+0.09 / +0.92%
|
9.89
|
9.89
|
9.88
|
9.89
|
9.89
|
9.66
|
3,000
|
|
|
12/22/2023
|
-0.05 / -0.51%
|
9.89
|
9.98
|
9.80
|
9.80
|
9.84
|
9.57
|
1,600
|
|
|
12/21/2023
|
-0.02 / -0.20%
|
9.85
|
9.87
|
9.85
|
9.85
|
9.85
|
9.62
|
1,400
|
|
|
12/20/2023
|
-0.02 / -0.20%
|
9.41
|
9.87
|
9.41
|
9.87
|
9.47
|
9.64
|
4,100
|
|
|
12/19/2023
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
9.66
|
0
|
|
|
12/18/2023
|
-0.06 / -0.60%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
9.66
|
700
|
|
|
12/15/2023
|
-0.02 / -0.20%
|
9.82
|
9.95
|
9.82
|
9.95
|
9.89
|
9.72
|
200
|
|
|
12/14/2023
|
+0.07 / +0.71%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
9.74
|
100
|
|
|
12/13/2023
|
-0.07 / -0.70%
|
9.98
|
9.98
|
9.90
|
9.90
|
9.92
|
9.67
|
500
|
|
|
12/12/2023
|
+0.02 / +0.20%
|
9.89
|
9.97
|
9.79
|
9.97
|
9.87
|
9.74
|
1,700
|
|
|
12/11/2023
|
+0.08 / +0.81%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.72
|
4,400
|
|
|
12/8/2023
|
-0.01 / -0.10%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
9.64
|
400
|
|
|
12/7/2023
|
+0.19 / +1.96%
|
9.88
|
9.88
|
9.52
|
9.88
|
9.69
|
9.65
|
2,100
|
|
|
12/6/2023
|
-0.01 / -0.10%
|
9.70
|
9.70
|
9.69
|
9.69
|
9.70
|
9.46
|
300
|
|
|
12/5/2023
|
+0.09 / +0.94%
|
9.79
|
9.79
|
9.70
|
9.70
|
9.72
|
9.47
|
4,800
|
|
|
12/4/2023
|
-0.27 / -2.73%
|
9.58
|
9.88
|
9.58
|
9.61
|
9.61
|
9.39
|
2,100
|
|
|
12/1/2023
|
+0.06 / +0.61%
|
9.89
|
9.89
|
9.88
|
9.88
|
9.88
|
9.65
|
1,100
|
|
|
11/30/2023
|
-0.08 / -0.81%
|
9.89
|
9.90
|
9.80
|
9.82
|
9.85
|
9.59
|
3,100
|
|
|