Skip to main content
Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.83
+0.09 (1.16%)
Jan 2, 2025, 4:00 PM EST - Market closed

SBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20247.707.777.707.747.740.78%129,868
Dec 30, 20247.647.727.647.687.68-0.05%55,854
Dec 27, 20247.737.737.677.687.68-0.34%41,330
Dec 26, 20247.727.727.687.717.710.13%63,092
Dec 24, 20247.707.707.637.707.700.39%79,494
Dec 23, 20247.757.767.677.677.67-1.29%58,631
Dec 20, 20247.777.797.737.777.730.78%192,544
Dec 19, 20247.767.827.717.717.67-1.03%77,068
Dec 18, 20247.887.917.787.797.75-0.83%81,348
Dec 17, 20247.977.987.857.867.81-1.32%100,168
Dec 16, 20248.048.057.967.967.92-0.75%59,664
Dec 13, 20248.138.147.998.027.98-0.87%68,808
Dec 12, 20248.158.158.088.098.05-0.61%25,999
Dec 11, 20248.228.228.128.148.10-0.43%56,957
Dec 10, 20248.198.208.178.188.13-0.18%27,561
Dec 9, 20248.218.218.178.198.150.12%63,195
Dec 6, 20248.238.238.168.188.140.12%56,687
Dec 5, 20248.208.208.158.178.13-0.12%29,216
Dec 4, 20248.218.218.168.188.14-0.12%34,989
Dec 3, 20248.258.258.148.198.15-0.24%79,881
Dec 2, 20248.228.228.178.218.170.61%32,167
Nov 29, 20248.208.228.168.168.120.49%38,650
Nov 27, 20248.138.188.098.128.08-0.12%20,996
Nov 26, 20248.088.138.068.138.090.87%27,411
Nov 25, 20248.098.098.038.068.020.50%42,032
Nov 22, 20248.058.078.018.027.98-34,850
Nov 21, 20248.028.098.028.027.98-0.62%30,111
Nov 20, 20248.098.098.058.077.98-0.25%21,446
Nov 19, 20248.118.118.068.098.000.12%27,444
Nov 18, 20248.118.118.068.087.99-0.12%10,833
Nov 15, 20248.118.118.078.098.00-0.12%25,483
Nov 14, 20248.098.108.068.108.010.56%30,475
Nov 13, 20248.058.068.048.067.970.44%16,266
Nov 12, 20248.108.118.018.027.94-0.99%22,790
Nov 11, 20248.138.138.108.108.01-22,625
Nov 8, 20248.108.138.068.108.01-0.25%89,108
Nov 7, 20248.038.128.038.128.031.50%61,302
Nov 6, 20248.048.078.008.007.92-0.50%149,876
Nov 5, 20248.018.068.018.047.960.50%45,922
Nov 4, 20248.058.057.988.007.92-0.12%42,576
Nov 1, 20248.068.078.008.017.93-0.25%54,908
Oct 31, 20248.008.047.998.037.950.50%24,493
Oct 30, 20247.988.007.977.997.910.50%21,184
Oct 29, 20248.018.037.947.957.87-0.87%56,796
Oct 28, 20248.068.078.018.027.94-37,792
Oct 25, 20248.078.098.018.027.94-0.50%31,478
Oct 24, 20248.118.118.058.067.97-0.86%34,058
Oct 23, 20248.248.248.118.138.00-1.33%91,626
Oct 22, 20248.248.268.218.248.11-0.12%64,992
Oct 21, 20248.248.278.238.258.120.12%40,956
Oct 18, 20248.268.268.228.248.110.24%15,341
Oct 17, 20248.228.228.208.228.090.17%26,199
Oct 16, 20248.228.228.198.218.080.32%26,792
Oct 15, 20248.268.268.188.188.05-21,415
Oct 14, 20248.238.238.188.188.05-0.67%28,388
Oct 11, 20248.238.248.228.248.110.12%76,520
Oct 10, 20248.228.238.198.238.100.92%162,119
Oct 9, 20248.218.238.158.158.02-0.49%45,770
Oct 8, 20248.208.208.178.198.060.18%68,386
Oct 7, 20248.198.208.168.188.050.31%82,817
Oct 4, 20248.168.178.158.158.02-0.24%184,279
Oct 3, 20248.248.248.178.178.04-0.35%27,017
Oct 2, 20248.228.228.188.208.07-0.26%40,954
Oct 1, 20248.298.298.218.228.090.24%46,077
Sep 30, 20248.238.238.148.208.070.37%70,721
Sep 27, 20248.148.198.148.178.040.31%19,410
Sep 26, 20248.188.198.148.158.02-0.37%51,357
Sep 25, 20248.188.228.178.188.050.06%25,761
Sep 24, 20248.178.198.178.178.04-14,250
Sep 23, 20248.218.248.168.178.04-0.61%36,026
Sep 20, 20248.298.298.218.228.05-0.24%47,230
Sep 19, 20248.258.258.228.248.070.18%29,157
Sep 18, 20248.258.268.218.238.05-0.06%47,861
Sep 17, 20248.258.278.238.238.06-28,808
Sep 16, 20248.288.288.208.238.06-0.24%67,690
Sep 13, 20248.228.258.218.258.080.61%38,730
Sep 12, 20248.208.268.188.208.030.24%75,157
Sep 11, 20248.188.208.178.188.010.31%72,923
Sep 10, 20248.178.208.158.167.990.06%65,394
Sep 9, 20248.198.218.158.157.98-0.24%31,255
Sep 6, 20248.188.188.158.178.000.23%33,934
Sep 5, 20248.158.198.158.157.980.07%31,232
Sep 4, 20248.158.178.128.157.980.31%14,907
Sep 3, 20248.098.128.098.127.950.74%182,590
Aug 30, 20248.098.128.068.067.89-0.37%52,422
Aug 29, 20248.118.118.098.097.92-23,944
Aug 28, 20248.118.118.088.097.920.25%21,316
Aug 27, 20248.088.098.058.077.90-38,925
Aug 26, 20248.078.108.078.077.90-0.06%22,551
Aug 23, 20248.088.098.078.087.91-0.19%11,613
Aug 22, 20248.128.138.088.097.88-61,170
Aug 21, 20248.148.148.078.097.88-0.12%51,527
Aug 20, 20248.148.148.078.107.89-64,662
Aug 19, 20248.048.128.048.107.890.75%48,381
Aug 16, 20248.088.088.028.047.830.12%37,173
Aug 15, 20248.078.088.038.037.82-0.50%36,548
Aug 14, 20247.968.087.968.077.860.12%37,621
Aug 13, 20248.078.118.048.067.850.50%29,425
Aug 12, 20248.048.098.028.027.81-0.12%17,357
Aug 9, 20248.108.108.038.037.82-0.25%12,670