SBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	19.94	19.94	19.93	19.68	-	-0.56%	334
Jun 30, 2026	20.25	20.39	19.79	19.79	19.79	-3.24%	3,986
Jun 29, 2026	20.81	20.81	20.45	20.45	20.45	-1.46%	2,482
Jun 26, 2026	20.14	20.78	20.14	20.76	20.76	2.90%	4,674
Jun 25, 2026	20.27	20.46	20.08	20.17	20.17	-0.94%	810
Jun 24, 2026	19.98	20.72	19.98	20.36	20.36	4.52%	3,890
Jun 23, 2026	18.99	19.48	18.99	19.48	19.48	2.30%	1,701
Jun 22, 2026	19.45	19.50	19.05	19.05	19.05	-1.42%	2,230
Jun 18, 2026	18.98	19.37	18.98	19.32	19.32	1.85%	1,141
Jun 17, 2026	19.59	19.59	18.85	18.97	18.97	-3.65%	3,732
Jun 16, 2026	19.97	19.97	19.69	19.69	19.69	0.29%	535
Jun 15, 2026	19.96	20.12	19.63	19.63	19.63	-2.69%	3,003
Jun 12, 2026	20.04	20.24	19.73	20.17	20.17	1.17%	6,315
Jun 11, 2026	18.86	20.00	18.86	19.94	19.94	6.97%	11,038
Jun 10, 2026	17.14	18.88	17.14	18.64	18.64	2.63%	12,604
Jun 9, 2026	18.08	18.41	18.00	18.16	18.16	5.50%	3,249
Jun 8, 2026	17.28	17.43	17.22	17.22	17.21	-0.74%	5,509
Jun 5, 2026	17.39	17.56	17.15	17.34	17.34	2.08%	18,295
Jun 4, 2026	18.06	18.10	16.99	16.99	16.99	-3.67%	3,605
Jun 3, 2026	17.68	18.30	17.62	17.64	17.64	0.85%	14,859
Jun 2, 2026	17.79	18.27	17.49	17.49	17.49	-1.89%	3,879
Jun 1, 2026	18.34	18.44	17.52	17.83	17.83	-5.70%	10,338
May 29, 2026	19.71	19.71	18.66	18.90	18.90	-3.10%	2,420
May 28, 2026	19.56	19.86	19.51	19.51	19.51	-2.78%	2,701
May 27, 2026	19.86	20.10	19.83	20.07	20.07	1.32%	1,814
May 26, 2026	20.40	20.40	19.63	19.80	19.80	-2.94%	6,450
May 22, 2026	20.47	20.63	20.20	20.40	20.40	-2.42%	7,928
May 21, 2026	21.15	21.15	20.80	20.91	20.91	-4.37%	9,330
May 20, 2026	21.65	22.18	21.65	21.86	21.86	0.08%	3,143
May 19, 2026	21.93	22.10	21.84	21.84	21.84	-0.42%	4,340
May 18, 2026	21.79	22.41	21.79	21.94	21.94	-0.50%	6,362
May 15, 2026	21.72	23.14	21.72	22.05	22.05	1.86%	4,435
May 14, 2026	22.08	22.37	21.64	21.64	21.64	0.70%	2,427
May 13, 2026	21.86	22.25	21.33	21.49	21.49	-1.11%	9,452
May 12, 2026	21.35	21.84	21.07	21.73	21.73	1.60%	1,322
May 11, 2026	21.70	21.70	21.39	21.39	21.39	1.59%	1,655
May 8, 2026	20.95	21.06	20.92	21.06	21.06	1.13%	737
May 7, 2026	20.84	21.19	20.35	20.82	20.82	-4.26%	4,949
May 6, 2026	21.42	21.79	21.42	21.75	21.75	2.89%	3,706
May 5, 2026	21.15	21.33	21.14	21.14	21.14	0.06%	2,249
May 4, 2026	21.71	21.71	21.13	21.13	21.12	-1.83%	3,967
May 1, 2026	21.97	22.12	21.52	21.52	21.52	0.90%	3,137
Apr 30, 2026	20.98	21.50	20.90	21.33	21.33	-0.21%	13,143
Apr 29, 2026	18.70	21.95	18.70	21.37	21.37	16.24%	28,309
Apr 28, 2026	18.35	18.54	18.16	18.39	18.39	-1.37%	6,930
Apr 27, 2026	19.00	19.00	18.63	18.64	18.64	-1.37%	4,365
Apr 24, 2026	18.91	18.96	18.80	18.90	18.90	-1.90%	3,431
Apr 23, 2026	19.52	19.52	19.24	19.27	19.27	0.12%	952
Apr 22, 2026	18.90	19.24	18.90	19.24	19.24	3.45%	540
Apr 21, 2026	18.93	18.93	18.36	18.60	18.60	-2.25%	1,456