|
|
Closing price on 11/30/2023
|
|
| Open |
9.89 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
3,100 |
| Split-adjusted Price |
9.59 |
|
|
SBV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2023
|
-0.08 / -0.81%
|
9.89
|
9.90
|
9.80
|
9.82
|
9.85
|
9.59
|
3,100
|
|
|
11/29/2023
|
+0.10 / +1.02%
|
9.98
|
9.98
|
9.90
|
9.90
|
9.95
|
9.67
|
3,300
|
|
|
11/28/2023
|
-0.05 / -0.51%
|
9.77
|
9.80
|
9.56
|
9.80
|
9.59
|
9.57
|
4,500
|
|
|
11/27/2023
|
-0.05 / -0.51%
|
9.89
|
9.90
|
9.85
|
9.85
|
9.88
|
9.62
|
1,400
|
|
|
11/24/2023
|
-0.02 / -0.20%
|
9.61
|
9.91
|
9.61
|
9.90
|
9.85
|
9.67
|
1,600
|
|
|
11/23/2023
|
-0.02 / -0.20%
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
9.69
|
1,200
|
|
|
11/22/2023
|
+0.04 / +0.40%
|
9.97
|
10.00
|
9.74
|
9.94
|
9.90
|
9.71
|
1,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.67
|
100
|
|
|
11/20/2023
|
+0.13 / +1.33%
|
9.77
|
9.90
|
9.51
|
9.90
|
9.61
|
9.67
|
3,800
|
|
|
11/17/2023
|
+0.01 / +0.10%
|
9.79
|
9.79
|
9.70
|
9.77
|
9.76
|
9.54
|
3,200
|
|
|
11/16/2023
|
-0.02 / -0.20%
|
9.77
|
9.77
|
9.76
|
9.76
|
9.76
|
9.53
|
1,000
|
|
|
11/15/2023
|
-0.02 / -0.20%
|
9.80
|
10.10
|
9.42
|
9.78
|
9.82
|
9.55
|
2,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.65
|
9.80
|
9.75
|
9.57
|
3,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.55
|
9.57
|
4,500
|
|
|
11/10/2023
|
+0.08 / +0.82%
|
9.80
|
9.80
|
9.10
|
9.80
|
9.23
|
9.57
|
32,900
|
|
|
11/9/2023
|
+0.02 / +0.21%
|
9.72
|
9.72
|
9.60
|
9.72
|
9.68
|
9.49
|
10,700
|
|
|
11/8/2023
|
+0.08 / +0.83%
|
9.75
|
9.75
|
9.50
|
9.70
|
9.68
|
9.47
|
2,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.62
|
9.60
|
9.40
|
10,300
|
|
|
11/6/2023
|
0.00 / 0.00%
|
9.62
|
9.62
|
9.61
|
9.62
|
9.61
|
9.40
|
10,100
|
|
|
11/3/2023
|
+0.01 / +0.10%
|
9.65
|
9.80
|
9.55
|
9.62
|
9.61
|
9.40
|
12,100
|
|
|
11/2/2023
|
+0.01 / +0.10%
|
9.59
|
9.61
|
9.58
|
9.61
|
9.59
|
9.39
|
10,100
|
|
|
11/1/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.52
|
9.38
|
10,800
|
|
|
10/31/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
9.38
|
11,600
|
|
|
10/30/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.55
|
9.60
|
9.59
|
9.38
|
12,000
|
|
|
10/27/2023
|
0.00 / 0.00%
|
9.65
|
9.65
|
8.96
|
9.60
|
9.53
|
9.38
|
12,100
|
|
|
10/26/2023
|
-0.08 / -0.83%
|
9.68
|
9.68
|
9.50
|
9.60
|
9.62
|
9.38
|
11,900
|
|
|
10/25/2023
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.55
|
9.68
|
9.60
|
9.45
|
14,000
|
|
|
10/24/2023
|
-0.01 / -0.10%
|
9.69
|
9.69
|
9.65
|
9.68
|
9.67
|
9.45
|
13,200
|
|
|
10/23/2023
|
-0.01 / -0.10%
|
9.72
|
9.72
|
9.68
|
9.69
|
9.69
|
9.46
|
14,200
|
|
|
10/20/2023
|
+0.12 / +1.25%
|
9.60
|
9.70
|
9.56
|
9.70
|
9.59
|
9.47
|
18,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|