SBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.01	16.01	16.01	16.01	16.01	1.88%	306
Mar 31, 2026	15.35	15.72	15.35	15.72	15.72	6.69%	718
Mar 30, 2026	14.73	14.73	14.73	14.73	14.73	-0.47%	289
Mar 27, 2026	15.30	15.30	14.80	14.80	14.80	-9.63%	1,010
Mar 26, 2026	16.81	16.81	16.38	16.38	16.38	-3.09%	249
Mar 25, 2026	16.94	17.10	16.90	16.90	16.90	1.48%	841
Mar 24, 2026	16.76	16.76	16.66	16.66	16.66	-4.11%	791
Mar 23, 2026	17.37	17.37	17.37	17.37	17.37	2.90%	246
Mar 20, 2026	17.53	17.53	16.88	16.88	16.88	-7.08%	2,847
Mar 19, 2026	17.50	18.20	17.50	18.17	18.17	7.02%	1,878
Mar 18, 2026	17.80	18.14	16.88	16.98	16.98	-10.09%	5,030
Mar 17, 2026	19.09	19.21	18.88	18.88	18.88	-0.75%	3,658
Mar 16, 2026	19.53	19.53	19.03	19.03	19.03	-2.55%	2,202
Mar 13, 2026	19.73	19.99	19.52	19.52	19.52	-1.93%	4,146
Mar 12, 2026	20.26	20.80	19.91	19.91	19.91	-2.85%	6,869
Mar 11, 2026	20.30	20.49	19.84	20.49	20.49	1.77%	2,565
Mar 10, 2026	19.96	20.20	19.96	20.14	20.14	1.56%	3,027
Mar 9, 2026	19.28	20.05	19.28	19.83	19.83	1.58%	2,245
Mar 6, 2026	19.08	19.52	19.08	19.52	19.52	0.54%	659
Mar 5, 2026	19.13	19.41	19.13	19.41	19.41	3.15%	530
Mar 4, 2026	18.98	19.01	18.82	18.82	18.82	0.93%	777
Mar 3, 2026	18.06	18.65	18.00	18.65	18.65	-0.38%	1,530
Mar 2, 2026	18.62	18.72	18.35	18.72	18.72	-2.50%	5,259
Feb 27, 2026	19.01	19.20	19.01	19.20	19.20	-0.14%	397
Feb 26, 2026	19.70	19.70	19.23	19.23	19.23	0.25%	826
Feb 25, 2026	19.11	19.20	18.99	19.18	19.18	2.82%	1,339
Feb 24, 2026	18.19	18.65	18.19	18.65	18.65	3.66%	777
Feb 23, 2026	18.55	18.55	17.55	17.99	17.99	-5.53%	1,926
Feb 20, 2026	18.28	19.12	18.28	19.05	19.05	3.51%	919
Feb 19, 2026	18.20	18.40	18.20	18.40	18.40	-0.05%	998
Feb 18, 2026	18.25	18.67	18.25	18.41	18.41	0.77%	1,045
Feb 17, 2026	17.98	18.27	17.98	18.27	18.27	3.24%	802
Feb 13, 2026	18.39	18.39	17.67	17.70	17.70	-4.93%	1,644
Feb 12, 2026	20.23	20.31	18.61	18.61	18.61	-4.53%	7,295
Feb 11, 2026	18.99	19.56	18.87	19.50	19.50	2.94%	2,452
Feb 10, 2026	19.61	19.61	18.94	18.94	18.94	-3.00%	3,724
Feb 9, 2026	19.58	19.76	19.32	19.53	19.53	-0.92%	15,506
Feb 6, 2026	18.93	19.71	18.84	19.71	19.71	7.00%	11,835
Feb 5, 2026	18.47	18.60	18.20	18.42	18.42	-2.40%	8,761
Feb 4, 2026	17.68	18.87	17.68	18.87	18.87	8.54%	26,108
Feb 3, 2026	16.98	17.79	16.98	17.39	17.39	2.97%	30,860
Feb 2, 2026	17.10	17.10	16.48	16.88	16.88	-0.31%	3,942
Jan 30, 2026	17.25	17.25	16.68	16.94	16.94	-4.66%	7,835
Jan 29, 2026	17.87	19.22	17.31	17.76	17.76	-2.89%	7,196
Jan 28, 2026	20.46	20.46	18.29	18.29	18.29	-0.55%	38,739
Jan 27, 2026	18.60	18.70	18.31	18.39	18.39	-1.39%	22,929
Jan 26, 2026	18.93	18.93	18.43	18.65	18.65	-2.72%	3,195
Jan 23, 2026	18.90	19.27	18.86	19.18	19.17	3.81%	3,920
Jan 22, 2026	19.22	19.22	18.28	18.47	18.47	-1.34%	1,619
Jan 21, 2026	17.91	18.72	17.91	18.72	18.72	6.01%	1,001