Skip to main content
Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.78
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST - Market closed

SBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20257.807.817.777.787.78-50,321
Jan 30, 20257.797.807.777.787.780.13%71,358
Jan 29, 20257.807.807.767.777.77-0.13%42,973
Jan 28, 20257.787.787.767.787.780.13%23,488
Jan 27, 20257.767.787.757.777.770.26%42,239
Jan 24, 20257.807.817.747.757.75-0.64%80,634
Jan 23, 20257.867.867.807.807.76-0.64%86,874
Jan 22, 20257.917.917.847.857.81-0.38%53,823
Jan 21, 20257.887.887.857.887.840.38%44,553
Jan 17, 20257.857.877.837.857.810.38%24,122
Jan 16, 20257.847.857.827.827.78-34,204
Jan 15, 20257.797.877.797.827.780.77%39,749
Jan 14, 20257.797.807.727.767.72-28,848
Jan 13, 20257.827.827.727.767.72-0.64%16,064
Jan 10, 20257.837.847.747.817.77-33,799
Jan 8, 20257.817.837.777.817.770.39%70,168
Jan 7, 20257.857.857.777.787.74-0.51%40,925
Jan 6, 20257.877.877.787.827.78-0.26%42,925
Jan 3, 20257.877.937.837.847.800.13%42,169
Jan 2, 20257.757.837.757.837.791.16%49,006
Dec 31, 20247.707.777.707.747.700.78%129,868
Dec 30, 20247.647.727.647.687.64-0.05%55,854
Dec 27, 20247.737.737.677.687.64-0.34%41,330
Dec 26, 20247.727.727.687.717.670.13%63,092
Dec 24, 20247.707.707.637.707.660.39%79,494
Dec 23, 20247.757.767.677.677.63-1.29%58,631
Dec 20, 20247.777.797.737.777.690.78%192,544
Dec 19, 20247.767.827.717.717.63-1.03%77,068
Dec 18, 20247.887.917.787.797.71-0.83%81,348
Dec 17, 20247.977.987.857.867.77-1.32%100,168
Dec 16, 20248.048.057.967.967.87-0.75%59,664
Dec 13, 20248.138.147.998.027.93-0.87%68,808
Dec 12, 20248.158.158.088.098.00-0.61%25,999
Dec 11, 20248.228.228.128.148.05-0.43%56,957
Dec 10, 20248.198.208.178.188.09-0.18%27,561
Dec 9, 20248.218.218.178.198.100.12%63,195
Dec 6, 20248.238.238.168.188.090.12%56,687
Dec 5, 20248.208.208.158.178.08-0.12%29,216
Dec 4, 20248.218.218.168.188.09-0.12%34,989
Dec 3, 20248.258.258.148.198.10-0.24%79,881
Dec 2, 20248.228.228.178.218.120.61%32,167
Nov 29, 20248.208.228.168.168.070.49%38,650
Nov 27, 20248.138.188.098.128.03-0.12%20,996
Nov 26, 20248.088.138.068.138.040.87%27,411
Nov 25, 20248.098.098.038.067.970.50%42,032
Nov 22, 20248.058.078.018.027.93-34,850
Nov 21, 20248.028.098.028.027.93-0.62%30,111
Nov 20, 20248.098.098.058.077.94-0.25%21,446
Nov 19, 20248.118.118.068.097.960.12%27,444
Nov 18, 20248.118.118.068.087.95-0.12%10,833
Nov 15, 20248.118.118.078.097.96-0.12%25,483
Nov 14, 20248.098.108.068.107.970.56%30,475
Nov 13, 20248.058.068.048.067.930.44%16,266
Nov 12, 20248.108.118.018.027.89-0.99%22,790
Nov 11, 20248.138.138.108.107.97-22,625
Nov 8, 20248.108.138.068.107.97-0.25%89,108
Nov 7, 20248.038.128.038.127.991.50%61,302
Nov 6, 20248.048.078.008.007.87-0.50%149,876
Nov 5, 20248.018.068.018.047.910.50%45,922
Nov 4, 20248.058.057.988.007.87-0.12%42,576
Nov 1, 20248.068.078.008.017.88-0.25%54,908
Oct 31, 20248.008.047.998.037.900.50%24,493
Oct 30, 20247.988.007.977.997.860.50%21,184
Oct 29, 20248.018.037.947.957.82-0.87%56,796
Oct 28, 20248.068.078.018.027.89-37,792
Oct 25, 20248.078.098.018.027.89-0.50%31,478
Oct 24, 20248.118.118.058.067.93-0.86%34,058
Oct 23, 20248.248.248.118.137.96-1.33%91,626
Oct 22, 20248.248.268.218.248.07-0.12%64,992
Oct 21, 20248.248.278.238.258.080.12%40,956
Oct 18, 20248.268.268.228.248.070.24%15,341
Oct 17, 20248.228.228.208.228.050.17%26,199
Oct 16, 20248.228.228.198.218.030.32%26,792
Oct 15, 20248.268.268.188.188.01-21,415
Oct 14, 20248.238.238.188.188.01-0.67%28,388
Oct 11, 20248.238.248.228.248.060.12%76,520
Oct 10, 20248.228.238.198.238.050.92%162,119
Oct 9, 20248.218.238.158.157.98-0.49%45,770
Oct 8, 20248.208.208.178.198.020.18%68,386
Oct 7, 20248.198.208.168.188.000.31%82,817
Oct 4, 20248.168.178.158.157.98-0.24%184,279
Oct 3, 20248.248.248.178.178.00-0.35%27,017
Oct 2, 20248.228.228.188.208.03-0.26%40,954
Oct 1, 20248.298.298.218.228.050.24%46,077
Sep 30, 20248.238.238.148.208.030.37%70,721
Sep 27, 20248.148.198.148.178.000.31%19,410
Sep 26, 20248.188.198.148.157.97-0.37%51,357
Sep 25, 20248.188.228.178.188.000.06%25,761
Sep 24, 20248.178.198.178.178.00-14,250
Sep 23, 20248.218.248.168.178.00-0.61%36,026
Sep 20, 20248.298.298.218.228.01-0.24%47,230
Sep 19, 20248.258.258.228.248.030.18%29,157
Sep 18, 20248.258.268.218.238.01-0.06%47,861
Sep 17, 20248.258.278.238.238.02-28,808
Sep 16, 20248.288.288.208.238.02-0.24%67,690
Sep 13, 20248.228.258.218.258.040.61%38,730
Sep 12, 20248.208.268.188.207.990.24%75,157
Sep 11, 20248.188.208.178.187.970.31%72,923
Sep 10, 20248.178.208.158.167.940.06%65,394
Sep 9, 20248.198.218.158.157.94-0.24%31,255