|
|
Closing price on 10/5/2023
|
|
| Open |
9.78 |
| High |
9.96 |
| Low |
9.52 |
| Volume |
20,500 |
| Split-adjusted Price |
9.47 |
|
|
SBV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.08 / -0.82%
|
9.78
|
9.96
|
9.52
|
9.70
|
9.68
|
9.47
|
20,500
|
|
|
10/4/2023
|
-0.04 / -0.41%
|
9.82
|
9.82
|
9.70
|
9.78
|
9.77
|
9.55
|
13,100
|
|
|
10/3/2023
|
-0.06 / -0.61%
|
9.96
|
9.96
|
9.70
|
9.82
|
9.79
|
9.59
|
14,100
|
|
|
10/2/2023
|
-0.06 / -0.60%
|
9.66
|
9.90
|
9.65
|
9.88
|
9.82
|
9.65
|
10,100
|
|
|
9/29/2023
|
-0.02 / -0.20%
|
9.99
|
9.99
|
9.83
|
9.94
|
9.93
|
9.71
|
12,200
|
|
|
9/28/2023
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.90
|
9.96
|
9.96
|
9.73
|
9,100
|
|
|
9/27/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.85
|
10.00
|
9.93
|
9.77
|
26,200
|
|
|
9/26/2023
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.92
|
9.77
|
16,700
|
|
|
9/25/2023
|
+0.02 / +0.20%
|
10.10
|
10.35
|
9.88
|
9.90
|
10.02
|
9.67
|
29,100
|
|
|
9/22/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.05
|
10.40
|
10.21
|
9.67
|
60,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.42
|
9.76
|
12,800
|
|
|
9/20/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.44
|
9.76
|
18,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.25
|
10.50
|
10.43
|
9.76
|
14,600
|
|
|
9/18/2023
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.41
|
9.76
|
19,400
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.45
|
9.76
|
18,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.15
|
10.50
|
10.37
|
9.76
|
13,000
|
|
|
9/13/2023
|
+0.05 / +0.48%
|
10.55
|
10.55
|
10.30
|
10.50
|
10.48
|
9.76
|
17,700
|
|
|
9/12/2023
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.30
|
10.45
|
10.52
|
9.72
|
55,600
|
|
|
9/11/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.42
|
9.67
|
15,000
|
|
|
9/8/2023
|
+0.10 / +0.97%
|
10.45
|
10.45
|
10.25
|
10.40
|
10.33
|
9.67
|
13,800
|
|
|
9/7/2023
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.20
|
10.30
|
10.30
|
9.58
|
17,600
|
|
|
9/6/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.58
|
11,700
|
|
|
9/5/2023
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.10
|
10.30
|
10.24
|
9.58
|
18,600
|
|
|
8/31/2023
|
+0.05 / +0.49%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.16
|
9.53
|
17,000
|
|
|
8/30/2023
|
+0.10 / +0.99%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.06
|
9.48
|
85,200
|
|
|
8/29/2023
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.02
|
9.39
|
46,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.06
|
9.34
|
11,400
|
|
|
8/25/2023
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.06
|
9.34
|
20,100
|
|
|
8/24/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
9.39
|
17,300
|
|
|
8/23/2023
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.07
|
9.39
|
17,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,152,400
|
8.41
|
-4.43%
|
|
|
|
ABS
|
72,500
|
3.77
|
-0.79%
|
|
|
|
APC
|
3,000
|
6.60
|
-1.49%
|
|
|
|
APH
|
506,600
|
6.23
|
-1.11%
|
|
|
|
APP
|
9,100
|
8.20
|
6.49%
|
|
|
|
BMP
|
141,800
|
134.50
|
0.00%
|
|
|
|
BRC
|
16,500
|
13.45
|
2.67%
|
|
|
|
BRR
|
0
|
19.30
|
0.00%
|
|
|
|
CSV
|
1,085,500
|
36.65
|
-0.41%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|