SBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	16.96	17.66	16.96	17.66	17.66	1.35%	1,600
Jan 16, 2026	17.60	17.60	17.21	17.43	17.42	-0.75%	1,639
Jan 15, 2026	17.10	17.65	17.10	17.56	17.56	4.77%	3,831
Jan 14, 2026	16.68	16.83	16.50	16.76	16.76	1.41%	4,766
Jan 13, 2026	16.46	16.52	16.21	16.52	16.52	0.73%	4,428
Jan 12, 2026	16.11	16.40	16.11	16.40	16.40	2.45%	987
Jan 9, 2026	15.36	16.01	15.36	16.01	16.01	1.33%	735
Jan 8, 2026	15.50	15.95	15.50	15.80	15.80	3.67%	3,749
Jan 7, 2026	15.42	15.50	15.18	15.24	15.24	-6.10%	6,349
Jan 6, 2026	15.25	16.59	15.25	16.23	16.23	6.38%	9,958
Jan 5, 2026	14.24	15.43	14.24	15.26	15.26	6.15%	7,396
Jan 2, 2026	14.27	14.67	14.04	14.38	14.38	-0.79%	8,095
Dec 31, 2025	14.45	14.61	14.45	14.49	14.49	-2.54%	2,182
Dec 30, 2025	14.88	14.88	14.87	14.87	14.87	-0.67%	163
Dec 29, 2025	15.12	15.13	14.90	14.97	14.97	1.18%	1,235
Dec 26, 2025	14.62	14.79	14.58	14.79	14.79	0.98%	2,663
Dec 24, 2025	14.28	14.65	14.23	14.65	14.65	1.56%	2,169