|
Closing price on 12/8/2023
|
|
Open |
9.87 |
High |
9.87 |
Low |
9.87 |
Volume |
400 |
Split-adjusted Price |
9.87 |
|
|
SBV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
-0.01 / -0.10%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
400
|
|
12/7/2023
|
+0.19 / +1.96%
|
9.88
|
9.88
|
9.52
|
9.88
|
9.69
|
9.88
|
2,100
|
|
12/6/2023
|
-0.01 / -0.10%
|
9.70
|
9.70
|
9.69
|
9.69
|
9.70
|
9.69
|
300
|
|
12/5/2023
|
+0.09 / +0.94%
|
9.79
|
9.79
|
9.70
|
9.70
|
9.72
|
9.70
|
4,800
|
|
12/4/2023
|
-0.27 / -2.73%
|
9.58
|
9.88
|
9.58
|
9.61
|
9.61
|
9.61
|
2,100
|
|
12/1/2023
|
+0.06 / +0.61%
|
9.89
|
9.89
|
9.88
|
9.88
|
9.88
|
9.88
|
1,100
|
|
11/30/2023
|
-0.08 / -0.81%
|
9.89
|
9.90
|
9.80
|
9.82
|
9.85
|
9.82
|
3,100
|
|
11/29/2023
|
+0.10 / +1.02%
|
9.98
|
9.98
|
9.90
|
9.90
|
9.95
|
9.90
|
3,300
|
|
11/28/2023
|
-0.05 / -0.51%
|
9.77
|
9.80
|
9.56
|
9.80
|
9.59
|
9.80
|
4,500
|
|
11/27/2023
|
-0.05 / -0.51%
|
9.89
|
9.90
|
9.85
|
9.85
|
9.88
|
9.85
|
1,400
|
|
11/24/2023
|
-0.02 / -0.20%
|
9.61
|
9.91
|
9.61
|
9.90
|
9.85
|
9.90
|
1,600
|
|
11/23/2023
|
-0.02 / -0.20%
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
1,200
|
|
11/22/2023
|
+0.04 / +0.40%
|
9.97
|
10.00
|
9.74
|
9.94
|
9.90
|
9.94
|
1,300
|
|
11/21/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
11/20/2023
|
+0.13 / +1.33%
|
9.77
|
9.90
|
9.51
|
9.90
|
9.61
|
9.90
|
3,800
|
|
11/17/2023
|
+0.01 / +0.10%
|
9.79
|
9.79
|
9.70
|
9.77
|
9.76
|
9.77
|
3,200
|
|
11/16/2023
|
-0.02 / -0.20%
|
9.77
|
9.77
|
9.76
|
9.76
|
9.76
|
9.76
|
1,000
|
|
11/15/2023
|
-0.02 / -0.20%
|
9.80
|
10.10
|
9.42
|
9.78
|
9.82
|
9.78
|
2,100
|
|
11/14/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.65
|
9.80
|
9.75
|
9.80
|
3,800
|
|
11/13/2023
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.55
|
9.80
|
4,500
|
|
11/10/2023
|
+0.08 / +0.82%
|
9.80
|
9.80
|
9.10
|
9.80
|
9.23
|
9.80
|
32,900
|
|
11/9/2023
|
+0.02 / +0.21%
|
9.72
|
9.72
|
9.60
|
9.72
|
9.68
|
9.72
|
10,700
|
|
11/8/2023
|
+0.08 / +0.83%
|
9.75
|
9.75
|
9.50
|
9.70
|
9.68
|
9.70
|
2,000
|
|
11/7/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.62
|
9.60
|
9.62
|
10,300
|
|
11/6/2023
|
0.00 / 0.00%
|
9.62
|
9.62
|
9.61
|
9.62
|
9.61
|
9.62
|
10,100
|
|
11/3/2023
|
+0.01 / +0.10%
|
9.65
|
9.80
|
9.55
|
9.62
|
9.61
|
9.62
|
12,100
|
|
11/2/2023
|
+0.01 / +0.10%
|
9.59
|
9.61
|
9.58
|
9.61
|
9.59
|
9.61
|
10,100
|
|
11/1/2023
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.52
|
9.60
|
10,800
|
|
10/31/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
9.60
|
11,600
|
|
10/30/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.55
|
9.60
|
9.59
|
9.60
|
12,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
8,473,100
|
11.65
|
-1.69%
|
|
|
ABS
|
544,500
|
5.50
|
-1.26%
|
|
|
APC
|
3,000
|
7.40
|
1.37%
|
|
|
APH
|
2,551,500
|
10.30
|
-2.37%
|
|
|
APP
|
54,300
|
13.40
|
14.53%
|
|
|
BMP
|
143,700
|
108.80
|
-0.18%
|
|
|
BRC
|
10,100
|
14.70
|
1.73%
|
|
|
BRR
|
0
|
18.70
|
0.00%
|
|
|
CSV
|
422,700
|
70.70
|
-0.14%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|