Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 15.63 | 0.00 | 0.00% | 15.66 | 15.78 | 15.485 | 567,238 |
| Apr 30 2024 | 15.63 | -0.43 | -2.68% | 15.96 | 15.96 | 15.545 | 601,506 |
| Apr 29 2024 | 16.06 | 0.06 | 0.37% | 16.06 | 16.10 | 15.98 | 345,747 |
| Apr 26 2024 | 16.00 | 0.14 | 0.88% | 15.96 | 16.12 | 15.905 | 491,838 |
| Apr 25 2024 | 15.86 | -0.17 | -1.06% | 15.81 | 16.025 | 15.81 | 688,495 |
| Apr 24 2024 | 16.03 | -0.11 | -0.68% | 15.93 | 16.10 | 15.855 | 599,602 |
| Apr 23 2024 | 16.14 | 0.13 | 0.81% | 15.81 | 16.17 | 15.75 | 701,944 |
| Apr 22 2024 | 16.01 | 0.52 | 3.36% | 16.14 | 16.15 | 15.915 | 2,859,255 |
| Apr 19 2024 | 15.49 | -0.25 | -1.59% | 15.80 | 16.13 | 14.94 | 4,585,336 |
| Apr 18 2024 | 15.74 | 0.20 | 1.29% | 15.83 | 15.88 | 15.45 | 1,169,986 |
| Apr 17 2024 | 15.54 | 0.38 | 2.51% | 15.31 | 15.585 | 15.24 | 919,839 |
| Apr 16 2024 | 15.16 | -0.36 | -2.32% | 15.09 | 15.28 | 15.00 | 607,658 |
| Apr 15 2024 | 15.52 | -0.27 | -1.71% | 15.50 | 15.56 | 15.335 | 453,367 |
| Apr 12 2024 | 15.79 | -0.35 | -2.17% | 15.905 | 15.955 | 15.65 | 903,681 |
| Apr 11 2024 | 16.14 | -0.34 | -2.06% | 16.39 | 16.41 | 16.135 | 440,145 |
| Apr 10 2024 | 16.48 | -0.46 | -2.72% | 16.64 | 16.64 | 16.445 | 540,821 |
| Apr 09 2024 | 16.94 | 0.18 | 1.07% | 16.90 | 17.02 | 16.79 | 566,008 |
| Apr 08 2024 | 16.76 | 0.18 | 1.09% | 16.64 | 16.86 | 16.61 | 335,168 |
| Apr 05 2024 | 16.58 | -0.01 | -0.06% | 16.62 | 16.69 | 16.42 | 554,727 |
| Apr 04 2024 | 16.59 | 0.11 | 0.67% | 16.74 | 17.03 | 16.58 | 1,131,642 |
| Apr 03 2024 | 16.48 | 0.32 | 1.98% | 16.05 | 16.56 | 15.95 | 740,023 |
| Apr 02 2024 | 16.16 | -0.32 | -1.94% | 16.40 | 16.415 | 16.07 | 547,909 |
| Apr 01 2024 | 16.48 | -0.35 | -2.08% | 16.76 | 16.76 | 16.375 | 805,595 |
| Mar 28 2024 | 16.83 | 0.16 | 0.96% | 16.98 | 17.14 | 16.815 | 1,156,525 |
| Mar 27 2024 | 16.67 | 0.23 | 1.40% | 16.51 | 16.73 | 16.21 | 985,706 |
| Mar 26 2024 | 16.44 | 0.21 | 1.29% | 16.22 | 16.515 | 16.19 | 783,449 |
| Mar 25 2024 | 16.23 | 0.23 | 1.44% | 15.93 | 16.25 | 15.90 | 701,586 |
| Mar 22 2024 | 16.00 | 0.33 | 2.11% | 16.30 | 16.36 | 15.89 | 1,182,300 |
| Mar 21 2024 | 15.67 | -0.06 | -0.38% | 15.80 | 15.85 | 15.67 | 994,524 |
| Mar 20 2024 | 15.73 | 0.41 | 2.68% | 15.38 | 15.755 | 15.36 | 865,429 |
| Mar 19 2024 | 15.32 | 0.25 | 1.66% | 15.20 | 15.43 | 15.115 | 692,852 |
| Mar 18 2024 | 15.07 | -0.19 | -1.25% | 15.29 | 15.32 | 15.03 | 844,475 |
| Mar 15 2024 | 15.26 | -0.04 | -0.26% | 15.29 | 15.315 | 15.19 | 3,937,522 |
| Mar 14 2024 | 15.30 | -0.12 | -0.78% | 15.41 | 15.41 | 15.215 | 1,136,962 |
| Mar 13 2024 | 15.42 | -0.03 | -0.19% | 15.43 | 15.545 | 15.38 | 1,532,431 |
| Mar 12 2024 | 15.45 | -0.20 | -1.28% | 15.60 | 15.61 | 15.45 | 1,038,027 |
| Mar 11 2024 | 15.65 | -0.38 | -2.37% | 15.90 | 15.91 | 15.64 | 1,580,275 |
| Mar 08 2024 | 16.03 | -0.09 | -0.56% | 15.88 | 16.135 | 15.88 | 640,945 |
| Mar 07 2024 | 16.12 | 0.04 | 0.25% | 16.09 | 16.12 | 15.925 | 560,384 |
| Mar 06 2024 | 16.08 | 0.13 | 0.82% | 16.16 | 16.19 | 16.07 | 513,832 |
| Mar 05 2024 | 15.95 | -0.10 | -0.62% | 15.92 | 16.05 | 15.84 | 604,498 |
| Mar 04 2024 | 16.05 | -0.03 | -0.19% | 15.89 | 16.16 | 15.88 | 572,054 |
| Mar 01 2024 | 16.08 | 0.28 | 1.77% | 15.88 | 16.11 | 15.81 | 657,861 |
| Feb 29 2024 | 15.80 | -0.15 | -0.94% | 15.77 | 15.87 | 15.68 | 593,624 |
| Feb 28 2024 | 15.95 | -0.11 | -0.68% | 15.95 | 15.995 | 15.785 | 502,669 |
| Feb 27 2024 | 16.06 | -0.04 | -0.25% | 16.14 | 16.255 | 15.93 | 771,712 |
| Feb 26 2024 | 16.10 | 0.09 | 0.56% | 16.11 | 16.185 | 16.03 | 337,599 |
| Feb 23 2024 | 16.01 | -0.23 | -1.42% | 16.11 | 16.145 | 15.95 | 415,444 |
| Feb 22 2024 | 16.24 | 0.13 | 0.81% | 16.29 | 16.43 | 16.17 | 720,600 |
| Feb 21 2024 | 16.11 | -0.42 | -2.54% | 16.31 | 16.3895 | 15.93 | 736,705 |
| Feb 20 2024 | 16.53 | 0.15 | 0.92% | 16.59 | 16.66 | 16.405 | 507,559 |
| Feb 16 2024 | 16.38 | 0.22 | 1.36% | 16.22 | 16.45 | 16.21 | 531,319 |
| Feb 15 2024 | 16.16 | 0.36 | 2.28% | 16.65 | 16.68 | 16.085 | 881,954 |
| Feb 14 2024 | 15.80 | 0.21 | 1.35% | 15.72 | 15.86 | 15.62 | 989,346 |
| Feb 13 2024 | 15.59 | -0.47 | -2.93% | 15.78 | 15.78 | 15.52 | 441,708 |
| Feb 12 2024 | 16.06 | 0.00 | 0.00% | 16.08 | 16.095 | 15.895 | 298,903 |
| Feb 09 2024 | 16.06 | 0.32 | 2.03% | 15.77 | 16.16 | 15.75 | 454,702 |
| Feb 08 2024 | 15.74 | -0.39 | -2.42% | 16.02 | 16.02 | 15.7325 | 500,120 |
| Feb 07 2024 | 16.13 | -0.02 | -0.12% | 16.24 | 16.41 | 16.125 | 897,513 |
| Feb 06 2024 | 16.15 | 0.30 | 1.89% | 16.04 | 16.19 | 16.015 | 485,897 |
| Feb 05 2024 | 15.85 | -0.01 | -0.06% | 15.72 | 15.905 | 15.505 | 692,318 |
| Feb 02 2024 | 15.86 | -0.19 | -1.18% | 15.70 | 15.91 | 15.655 | 1,449,300 |
