SBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	20.66	20.66	19.82	19.87	19.87	-1.06%	3,640
Jul 27, 2026	20.52	20.71	20.08	20.08	20.08	0.74%	1,354
Jul 24, 2026	20.50	20.59	19.90	19.94	19.94	-0.16%	2,676
Jul 23, 2026	19.48	19.97	19.48	19.97	19.97	-1.68%	3,576
Jul 22, 2026	20.88	20.88	20.31	20.31	20.31	-0.72%	1,115
Jul 21, 2026	20.40	20.64	20.40	20.46	20.46	-0.60%	498
Jul 20, 2026	21.02	21.02	20.43	20.58	20.58	-1.40%	1,994
Jul 17, 2026	21.71	21.71	20.82	20.87	20.87	-5.28%	1,626
Jul 16, 2026	22.05	22.19	21.92	22.03	22.03	6.04%	1,488
Jul 15, 2026	21.17	21.60	20.78	20.78	20.78	-2.19%	2,544
Jul 14, 2026	21.78	21.78	21.24	21.25	21.25	-1.97%	2,753
Jul 13, 2026	21.72	21.93	21.67	21.67	21.67	2.36%	1,583
Jul 10, 2026	21.72	21.72	21.17	21.17	21.17	-0.72%	1,796
Jul 9, 2026	20.69	21.70	20.69	21.33	21.33	4.67%	15,609
Jul 8, 2026	19.67	20.38	19.60	20.38	20.38	0.58%	956
Jul 7, 2026	20.44	20.92	20.25	20.26	20.26	2.82%	5,473
Jul 6, 2026	20.08	20.08	18.90	19.70	19.70	-3.98%	960
Jul 2, 2026	20.67	21.01	20.52	20.52	20.52	1.63%	1,718
Jul 1, 2026	19.94	20.25	19.52	20.19	20.19	2.01%	5,569
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