|
Closing price on 2/5/2024
|
|
Open |
10.90 |
High |
10.90 |
Low |
10.30 |
Volume |
9,100 |
Split-adjusted Price |
10.70 |
|
|
SBV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/29/2023
|
+0.03 / +0.30%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.87
|
9.90
|
2,100
|
|
12/28/2023
|
0.00 / 0.00%
|
9.73
|
9.87
|
9.73
|
9.87
|
9.76
|
9.87
|
1,100
|
|
12/27/2023
|
-0.01 / -0.10%
|
9.89
|
9.89
|
9.85
|
9.87
|
9.86
|
9.87
|
1,300
|
|
12/26/2023
|
-0.01 / -0.10%
|
9.89
|
9.89
|
9.88
|
9.88
|
9.88
|
9.88
|
800
|
|
12/25/2023
|
+0.09 / +0.92%
|
9.89
|
9.89
|
9.88
|
9.89
|
9.89
|
9.89
|
3,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,466,900
|
11.10
|
-0.45%
|
|
|
ABS
|
340,300
|
5.35
|
-0.74%
|
|
|
APH
|
3,613,500
|
9.72
|
0.21%
|
|
|
APP
|
2,500
|
5.90
|
1.72%
|
|
|
BMP
|
203,600
|
116.30
|
-0.94%
|
|
|
BRC
|
8,700
|
13.65
|
0.37%
|
|
|
BRR
|
3,600
|
18.70
|
0.00%
|
|
|
CSV
|
411,200
|
63.30
|
1.77%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|