|
Closing price on 1/26/2024
|
|
| Open |
10.35 |
| High |
11.00 |
| Low |
10.35 |
| Volume |
35,600 |
| Split-adjusted Price |
10.74 |
|
|
SBV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
+0.65 / +6.28%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.61
|
10.74
|
35,600
|
|
|
1/25/2024
|
+0.50 / +5.08%
|
10.00
|
10.35
|
9.90
|
10.35
|
10.07
|
10.11
|
41,000
|
|
|
1/24/2024
|
-0.03 / -0.30%
|
9.88
|
10.00
|
9.70
|
9.85
|
9.74
|
9.62
|
5,100
|
|
|
1/23/2024
|
+0.03 / +0.30%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.65
|
100
|
|
|
1/22/2024
|
+0.06 / +0.61%
|
9.85
|
9.88
|
9.80
|
9.85
|
9.84
|
9.62
|
1,800
|
|
|
1/19/2024
|
-0.01 / -0.10%
|
9.80
|
9.85
|
9.70
|
9.79
|
9.77
|
9.56
|
1,000
|
|
|
1/18/2024
|
+0.02 / +0.20%
|
9.85
|
9.85
|
9.70
|
9.80
|
9.70
|
9.57
|
800
|
|
|
1/17/2024
|
-0.03 / -0.31%
|
9.80
|
9.80
|
9.78
|
9.78
|
9.79
|
9.55
|
1,000
|
|
|
1/16/2024
|
+0.06 / +0.62%
|
9.82
|
9.82
|
9.75
|
9.81
|
9.77
|
9.58
|
2,300
|
|
|
1/15/2024
|
-0.06 / -0.61%
|
9.81
|
9.81
|
9.75
|
9.75
|
9.78
|
9.52
|
200
|
|
|
1/12/2024
|
-0.03 / -0.30%
|
9.77
|
9.81
|
9.77
|
9.81
|
9.80
|
9.58
|
300
|
|
|
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
|
|
|