|
|
Closing price on 8/17/2023
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.15 |
| Volume |
19,900 |
| Split-adjusted Price |
9.53 |
|
|
SBV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.15
|
10.25
|
10.21
|
9.53
|
19,900
|
|
|
8/16/2023
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.27
|
9.53
|
19,300
|
|
|
8/15/2023
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.20
|
10.30
|
10.24
|
9.58
|
27,100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.15
|
10.25
|
10.18
|
9.53
|
20,600
|
|
|
8/11/2023
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.24
|
9.53
|
25,300
|
|
|
8/10/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.58
|
20,200
|
|
|
8/9/2023
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.23
|
9.58
|
45,200
|
|
|
8/8/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.21
|
9.53
|
19,200
|
|
|
8/7/2023
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.22
|
9.53
|
24,200
|
|
|
8/4/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.25
|
9.58
|
17,200
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
9.58
|
23,400
|
|
|
8/2/2023
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.22
|
9.58
|
20,400
|
|
|
8/1/2023
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.25
|
9.53
|
18,800
|
|
|
7/31/2023
|
-0.05 / -0.48%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.21
|
9.58
|
37,600
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.35
|
10.28
|
9.62
|
17,700
|
|
|
7/27/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.30
|
10.35
|
10.31
|
9.62
|
15,000
|
|
|
7/26/2023
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.20
|
10.35
|
10.29
|
9.62
|
32,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.39
|
9.67
|
15,000
|
|
|
7/24/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.36
|
9.67
|
27,600
|
|
|
7/21/2023
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.35
|
10.40
|
10.37
|
9.67
|
18,100
|
|
|
7/20/2023
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.00
|
10.35
|
10.24
|
9.62
|
38,900
|
|
|
7/19/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.33
|
9.67
|
16,500
|
|
|
7/18/2023
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.38
|
9.67
|
19,600
|
|
|
7/17/2023
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.42
|
9.62
|
13,500
|
|
|
7/14/2023
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.30
|
10.45
|
10.39
|
9.72
|
18,800
|
|
|
7/13/2023
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.39
|
9.67
|
13,800
|
|
|
7/12/2023
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.40
|
10.45
|
10.42
|
9.72
|
17,900
|
|
|
7/11/2023
|
+0.05 / +0.48%
|
10.35
|
10.55
|
10.35
|
10.50
|
10.48
|
9.76
|
44,100
|
|
|
7/10/2023
|
+0.20 / +1.95%
|
10.30
|
10.50
|
10.25
|
10.45
|
10.36
|
9.72
|
36,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.15
|
10.25
|
10.19
|
9.53
|
21,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,638,900
|
8.40
|
-4.55%
|
|
|
|
ABS
|
78,500
|
3.80
|
0.00%
|
|
|
|
APC
|
3,900
|
6.60
|
-1.49%
|
|
|
|
APH
|
636,500
|
6.18
|
-1.90%
|
|
|
|
APP
|
9,100
|
8.20
|
6.49%
|
|
|
|
BMP
|
513,500
|
133.70
|
-0.59%
|
|
|
|
BRC
|
21,500
|
13.50
|
3.05%
|
|
|
|
BRR
|
100
|
18.50
|
-4.15%
|
|
|
|
CSV
|
1,315,500
|
36.30
|
-1.36%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|