|
Closing price on 2/19/2024
|
|
Open |
10.50 |
High |
10.70 |
Low |
10.30 |
Volume |
6,600 |
Split-adjusted Price |
10.55 |
|
|
SBV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2024
|
-0.25 / -2.31%
|
10.50
|
10.70
|
10.30
|
10.55
|
10.50
|
10.55
|
6,600
|
|
2/16/2024
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.35
|
10.80
|
10.48
|
10.80
|
32,200
|
|
2/15/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.20
|
10.80
|
10.55
|
10.80
|
4,400
|
|
2/7/2024
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.00
|
10.90
|
10.19
|
10.90
|
12,700
|
|
2/6/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.98
|
10.70
|
10.31
|
10.70
|
35,600
|
|
2/5/2024
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.63
|
10.70
|
9,100
|
|
2/2/2024
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.35
|
10.85
|
10.68
|
10.85
|
4,400
|
|
2/1/2024
|
-0.10 / -0.91%
|
10.60
|
11.40
|
10.30
|
10.90
|
10.64
|
10.90
|
16,400
|
|
1/31/2024
|
-0.25 / -2.22%
|
11.70
|
11.70
|
10.50
|
11.00
|
10.72
|
11.00
|
11,200
|
|
1/30/2024
|
0.00 / 0.00%
|
10.65
|
12.00
|
10.50
|
11.25
|
10.70
|
11.25
|
40,100
|
|
1/29/2024
|
+0.25 / +2.27%
|
11.00
|
11.60
|
10.25
|
11.25
|
11.06
|
11.25
|
25,100
|
|
1/26/2024
|
+0.65 / +6.28%
|
10.35
|
11.00
|
10.35
|
11.00
|
10.61
|
11.00
|
35,600
|
|
1/25/2024
|
+0.50 / +5.08%
|
10.00
|
10.35
|
9.90
|
10.35
|
10.07
|
10.35
|
41,000
|
|
1/24/2024
|
-0.03 / -0.30%
|
9.88
|
10.00
|
9.70
|
9.85
|
9.74
|
9.85
|
5,100
|
|
1/23/2024
|
+0.03 / +0.30%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
100
|
|
1/22/2024
|
+0.06 / +0.61%
|
9.85
|
9.88
|
9.80
|
9.85
|
9.84
|
9.85
|
1,800
|
|
1/19/2024
|
-0.01 / -0.10%
|
9.80
|
9.85
|
9.70
|
9.79
|
9.77
|
9.79
|
1,000
|
|
1/18/2024
|
+0.02 / +0.20%
|
9.85
|
9.85
|
9.70
|
9.80
|
9.70
|
9.80
|
800
|
|
1/17/2024
|
-0.03 / -0.31%
|
9.80
|
9.80
|
9.78
|
9.78
|
9.79
|
9.78
|
1,000
|
|
1/16/2024
|
+0.06 / +0.62%
|
9.82
|
9.82
|
9.75
|
9.81
|
9.77
|
9.81
|
2,300
|
|
1/15/2024
|
-0.06 / -0.61%
|
9.81
|
9.81
|
9.75
|
9.75
|
9.78
|
9.75
|
200
|
|
1/12/2024
|
-0.03 / -0.30%
|
9.77
|
9.81
|
9.77
|
9.81
|
9.80
|
9.81
|
300
|
|
1/11/2024
|
-0.01 / -0.10%
|
9.80
|
9.90
|
9.61
|
9.84
|
9.79
|
9.84
|
2,300
|
|
1/10/2024
|
-0.02 / -0.20%
|
9.87
|
9.87
|
9.85
|
9.85
|
9.86
|
9.85
|
900
|
|
1/9/2024
|
-0.02 / -0.20%
|
9.85
|
9.89
|
9.85
|
9.87
|
9.87
|
9.87
|
1,300
|
|
1/8/2024
|
+0.13 / +1.33%
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
9.89
|
100
|
|
1/5/2024
|
-0.02 / -0.20%
|
9.89
|
9.89
|
9.60
|
9.76
|
9.61
|
9.76
|
20,100
|
|
1/4/2024
|
-0.13 / -1.31%
|
9.78
|
9.78
|
9.70
|
9.78
|
9.73
|
9.78
|
2,000
|
|
1/3/2024
|
+0.14 / +1.43%
|
9.94
|
9.94
|
9.70
|
9.91
|
9.74
|
9.91
|
11,800
|
|
1/2/2024
|
-0.13 / -1.31%
|
9.71
|
9.90
|
9.71
|
9.77
|
9.76
|
9.77
|
5,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,765,500
|
11.10
|
0.00%
|
|
|
ABS
|
598,500
|
5.30
|
-0.93%
|
|
|
APC
|
46,500
|
7.90
|
11.27%
|
|
|
APH
|
3,787,300
|
9.85
|
1.34%
|
|
|
APP
|
3,000
|
6.30
|
0.00%
|
|
|
BMP
|
308,300
|
119.00
|
2.32%
|
|
|
BRC
|
2,700
|
13.65
|
0.00%
|
|
|
BRR
|
6,300
|
19.90
|
6.42%
|
|
|
CSV
|
657,300
|
64.20
|
1.42%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|