Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 13.52 | -0.07 | -0.52% | 13.42 | 13.57 | 13.235 | 3,495,878 |
| Sep 19 2024 | 13.59 | 0.39 | 2.95% | 13.73 | 13.85 | 13.455 | 1,595,940 |
| Sep 18 2024 | 13.20 | -0.25 | -1.86% | 13.43 | 13.945 | 13.18 | 1,525,835 |
| Sep 17 2024 | 13.45 | 0.34 | 2.59% | 13.24 | 13.525 | 13.20 | 1,353,984 |
| Sep 16 2024 | 13.11 | 0.17 | 1.31% | 12.97 | 13.24 | 12.895 | 1,466,177 |
| Sep 13 2024 | 12.94 | 0.44 | 3.52% | 12.75 | 13.26 | 12.68 | 1,223,954 |
| Sep 12 2024 | 12.50 | 0.23 | 1.87% | 12.38 | 12.63 | 12.31 | 1,359,154 |
| Sep 11 2024 | 12.27 | 0.50 | 4.25% | 11.71 | 12.425 | 11.65 | 1,748,837 |
| Sep 10 2024 | 11.77 | 0.08 | 0.68% | 11.71 | 11.80 | 11.405 | 1,150,334 |
| Sep 09 2024 | 11.69 | -0.25 | -2.09% | 12.01 | 12.095 | 11.65 | 1,458,917 |
| Sep 06 2024 | 11.94 | -0.37 | -3.01% | 12.28 | 12.45 | 11.905 | 1,594,272 |
| Sep 05 2024 | 12.31 | -0.18 | -1.44% | 12.54 | 12.72 | 12.29 | 887,252 |
| Sep 04 2024 | 12.49 | -0.28 | -2.19% | 12.66 | 12.71 | 12.325 | 1,155,716 |
| Sep 03 2024 | 12.77 | -0.28 | -2.15% | 12.77 | 12.87 | 12.57 | 1,788,872 |
| Aug 30 2024 | 13.05 | 0.06 | 0.46% | 13.10 | 13.10 | 12.80 | 1,402,700 |
| Aug 29 2024 | 12.99 | 0.14 | 1.09% | 12.96 | 13.145 | 12.78 | 1,078,030 |
| Aug 28 2024 | 12.85 | -0.23 | -1.76% | 12.90 | 13.06 | 12.765 | 999,770 |
| Aug 27 2024 | 13.08 | -0.02 | -0.15% | 13.07 | 13.15 | 12.90 | 964,890 |
| Aug 26 2024 | 13.10 | -0.15 | -1.13% | 13.34 | 13.35 | 13.09 | 1,231,104 |
| Aug 23 2024 | 13.25 | 0.19 | 1.45% | 13.31 | 13.38 | 13.02 | 1,513,551 |
| Aug 22 2024 | 13.06 | -0.22 | -1.66% | 13.32 | 13.32 | 12.975 | 1,438,051 |
| Aug 21 2024 | 13.28 | 0.18 | 1.37% | 13.30 | 13.63 | 13.11 | 1,358,312 |
| Aug 20 2024 | 13.10 | 0.15 | 1.16% | 12.91 | 13.20 | 12.885 | 1,025,574 |
| Aug 19 2024 | 12.95 | 0.30 | 2.37% | 12.68 | 13.07 | 12.68 | 871,554 |
| Aug 16 2024 | 12.65 | 0.00 | 0.00% | 12.63 | 12.88 | 12.44 | 1,509,620 |
| Aug 15 2024 | 12.65 | 1.30 | 11.45% | 11.96 | 12.705 | 11.95 | 1,715,028 |
| Aug 14 2024 | 11.35 | 0.14 | 1.25% | 11.32 | 11.445 | 11.13 | 1,363,276 |
| Aug 13 2024 | 11.21 | 0.59 | 5.56% | 10.71 | 11.265 | 10.67 | 1,483,990 |
| Aug 12 2024 | 10.62 | 0.44 | 4.32% | 10.26 | 10.66 | 10.17 | 2,308,142 |
| Aug 09 2024 | 10.18 | -0.12 | -1.17% | 10.29 | 10.31 | 9.94 | 2,029,117 |
| Aug 08 2024 | 10.30 | 0.91 | 9.69% | 10.57 | 10.88 | 10.08 | 2,622,668 |
| Aug 07 2024 | 9.39 | -0.04 | -0.42% | 9.56 | 9.59 | 9.27 | 1,775,792 |
| Aug 06 2024 | 9.43 | 0.01 | 0.11% | 9.47 | 9.58 | 9.205 | 1,292,592 |
| Aug 05 2024 | 9.42 | -0.85 | -8.28% | 9.64 | 9.76 | 9.06 | 2,447,931 |
| Aug 02 2024 | 10.27 | -0.47 | -4.38% | 10.34 | 10.465 | 10.08 | 1,639,606 |
| Aug 01 2024 | 10.74 | -0.71 | -6.20% | 11.45 | 11.52 | 10.645 | 1,289,004 |
| Jul 31 2024 | 11.45 | 0.14 | 1.24% | 11.37 | 11.85 | 11.17 | 1,368,960 |
| Jul 30 2024 | 11.31 | 0.19 | 1.71% | 11.17 | 11.365 | 11.04 | 1,044,938 |
| Jul 29 2024 | 11.12 | -0.22 | -1.94% | 11.34 | 11.41 | 11.095 | 1,038,260 |
| Jul 26 2024 | 11.34 | 0.31 | 2.81% | 11.20 | 11.42 | 11.04 | 1,133,719 |
| Jul 25 2024 | 11.03 | -0.07 | -0.63% | 11.10 | 11.20 | 10.98 | 1,418,832 |
| Jul 24 2024 | 11.10 | -0.22 | -1.94% | 11.21 | 11.37 | 11.10 | 1,106,202 |
| Jul 23 2024 | 11.32 | -0.07 | -0.61% | 11.28 | 11.51 | 11.20 | 1,235,391 |
| Jul 22 2024 | 11.39 | 0.19 | 1.70% | 11.34 | 11.41 | 10.89 | 1,034,399 |
| Jul 19 2024 | 11.20 | -0.29 | -2.52% | 11.45 | 11.51 | 11.12 | 983,000 |
| Jul 18 2024 | 11.49 | -0.22 | -1.88% | 11.65 | 11.98 | 11.43 | 1,038,733 |
| Jul 17 2024 | 11.71 | 0.06 | 0.52% | 11.49 | 11.78 | 11.42 | 1,512,455 |
| Jul 16 2024 | 11.65 | 0.93 | 8.68% | 10.96 | 11.72 | 10.86 | 1,517,068 |
| Jul 15 2024 | 10.72 | -0.23 | -2.10% | 10.99 | 11.09 | 10.67 | 1,716,820 |
| Jul 12 2024 | 10.95 | -0.11 | -0.99% | 11.23 | 11.23 | 10.82 | 1,253,130 |
| Jul 11 2024 | 11.06 | 1.12 | 11.27% | 10.08 | 11.09 | 10.08 | 1,628,341 |
| Jul 10 2024 | 9.94 | -0.65 | -6.14% | 10.68 | 10.70 | 9.895 | 1,398,925 |
| Jul 09 2024 | 10.59 | -0.18 | -1.67% | 10.59 | 10.83 | 10.28 | 1,215,859 |
| Jul 08 2024 | 10.77 | -0.04 | -0.37% | 10.89 | 11.105 | 10.77 | 1,286,143 |
| Jul 05 2024 | 10.81 | -0.28 | -2.52% | 11.09 | 11.185 | 10.71 | 1,145,769 |
| Jul 03 2024 | 11.09 | -0.03 | -0.27% | 11.11 | 11.27 | 11.06 | 535,690 |
| Jul 02 2024 | 11.12 | 0.34 | 3.15% | 10.86 | 11.265 | 10.815 | 1,074,753 |
| Jul 01 2024 | 10.78 | 0.15 | 1.41% | 10.81 | 10.90 | 10.605 | 1,343,966 |
| Jun 28 2024 | 10.63 | 0.00 | 0.00% | 10.63 | 10.63 | 10.63 | 0 |
| Jun 27 2024 | 10.63 | -0.08 | -0.75% | 10.62 | 10.70 | 10.41 | 901,738 |
| Jun 26 2024 | 10.71 | 0.32 | 3.08% | 10.32 | 10.725 | 10.32 | 953,521 |
| Jun 25 2024 | 10.39 | -0.24 | -2.26% | 10.59 | 10.72 | 10.36 | 1,280,433 |
