|
Closing price on 2/23/2024
|
|
| Open |
10.40 |
| High |
10.75 |
| Low |
10.25 |
| Volume |
50,800 |
| Split-adjusted Price |
10.75 |
|
|
SBV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
+0.50 / +4.88%
|
10.40
|
10.75
|
10.25
|
10.75
|
10.50
|
10.75
|
50,800
|
|
|
2/22/2024
|
-0.35 / -3.30%
|
10.60
|
10.70
|
10.20
|
10.25
|
10.32
|
10.25
|
18,300
|
|
|
2/21/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
13,400
|
|
|
2/20/2024
|
+0.05 / +0.47%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.41
|
10.60
|
9,800
|
|
|
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
|
|
|