Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.86
0.00 (-0.05%)
Nov 4, 2025, 9:39 AM EST - Market open
SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.90 | 7.90 | 7.81 | 7.86 | 7.86 | -0.13% | 42,096 |
| Oct 31, 2025 | 7.85 | 7.88 | 7.83 | 7.87 | 7.87 | 0.77% | 53,185 |
| Oct 30, 2025 | 7.83 | 7.83 | 7.79 | 7.81 | 7.81 | -0.13% | 54,134 |
| Oct 29, 2025 | 7.85 | 7.86 | 7.80 | 7.82 | 7.82 | -0.13% | 58,103 |
| Oct 28, 2025 | 7.87 | 7.87 | 7.82 | 7.83 | 7.83 | -0.38% | 34,732 |
| Oct 27, 2025 | 7.89 | 7.89 | 7.84 | 7.86 | 7.86 | 0.13% | 21,557 |
| Oct 24, 2025 | 7.82 | 7.88 | 7.82 | 7.85 | 7.85 | -0.13% | 28,961 |
| Oct 23, 2025 | 7.88 | 7.91 | 7.84 | 7.86 | 7.82 | -0.38% | 41,415 |
| Oct 22, 2025 | 7.91 | 7.95 | 7.85 | 7.89 | 7.85 | 0.25% | 31,138 |
| Oct 21, 2025 | 7.86 | 7.88 | 7.83 | 7.87 | 7.83 | 0.25% | 64,748 |
| Oct 20, 2025 | 7.87 | 7.89 | 7.83 | 7.85 | 7.81 | - | 58,075 |
| Oct 17, 2025 | 7.87 | 7.89 | 7.79 | 7.85 | 7.81 | 0.13% | 79,842 |
| Oct 16, 2025 | 7.90 | 7.92 | 7.83 | 7.84 | 7.80 | -0.51% | 68,915 |
| Oct 15, 2025 | 7.93 | 7.99 | 7.87 | 7.88 | 7.84 | -0.25% | 90,988 |
| Oct 14, 2025 | 7.90 | 7.98 | 7.90 | 7.90 | 7.86 | -0.25% | 80,137 |
| Oct 13, 2025 | 7.95 | 7.97 | 7.92 | 7.92 | 7.88 | -0.38% | 17,851 |
| Oct 10, 2025 | 7.98 | 8.01 | 7.95 | 7.95 | 7.91 | -0.15% | 68,778 |
| Oct 9, 2025 | 7.97 | 7.98 | 7.96 | 7.96 | 7.92 | 0.03% | 27,208 |
| Oct 8, 2025 | 7.99 | 7.99 | 7.95 | 7.96 | 7.92 | -0.13% | 32,921 |
| Oct 7, 2025 | 7.87 | 7.99 | 7.87 | 7.97 | 7.93 | 1.40% | 85,982 |
| Oct 6, 2025 | 7.86 | 7.93 | 7.86 | 7.86 | 7.82 | -0.63% | 29,492 |
| Oct 3, 2025 | 7.90 | 7.97 | 7.90 | 7.91 | 7.87 | -0.13% | 63,904 |
| Oct 2, 2025 | 7.98 | 7.98 | 7.90 | 7.92 | 7.88 | -0.50% | 19,254 |
| Oct 1, 2025 | 7.93 | 7.99 | 7.93 | 7.96 | 7.92 | 0.63% | 36,614 |
| Sep 30, 2025 | 7.88 | 7.92 | 7.88 | 7.91 | 7.87 | 0.64% | 31,915 |
| Sep 29, 2025 | 7.86 | 7.90 | 7.86 | 7.86 | 7.82 | -0.13% | 29,173 |
| Sep 26, 2025 | 7.88 | 7.89 | 7.85 | 7.87 | 7.83 | -0.25% | 18,985 |
| Sep 25, 2025 | 7.88 | 7.89 | 7.79 | 7.89 | 7.85 | 0.45% | 36,572 |
| Sep 24, 2025 | 7.92 | 7.92 | 7.85 | 7.86 | 7.81 | -0.70% | 43,404 |
| Sep 23, 2025 | 7.86 | 7.93 | 7.83 | 7.91 | 7.87 | -0.25% | 54,034 |
| Sep 22, 2025 | 7.90 | 7.93 | 7.87 | 7.93 | 7.85 | 0.58% | 39,941 |
| Sep 19, 2025 | 7.86 | 7.90 | 7.85 | 7.88 | 7.80 | 0.18% | 48,174 |
| Sep 18, 2025 | 7.92 | 7.92 | 7.84 | 7.87 | 7.79 | -0.63% | 74,818 |
| Sep 17, 2025 | 7.92 | 7.95 | 7.91 | 7.92 | 7.84 | - | 38,573 |
| Sep 16, 2025 | 7.94 | 7.94 | 7.91 | 7.92 | 7.84 | -0.13% | 59,120 |
| Sep 15, 2025 | 7.91 | 7.94 | 7.91 | 7.93 | 7.85 | 0.25% | 40,599 |
| Sep 12, 2025 | 7.89 | 7.92 | 7.87 | 7.91 | 7.83 | 0.25% | 43,550 |
| Sep 11, 2025 | 7.85 | 7.91 | 7.83 | 7.89 | 7.81 | 0.90% | 31,173 |
| Sep 10, 2025 | 7.78 | 7.86 | 7.78 | 7.82 | 7.74 | 0.51% | 150,628 |
| Sep 9, 2025 | 7.79 | 7.79 | 7.75 | 7.78 | 7.70 | - | 23,819 |
| Sep 8, 2025 | 7.73 | 7.79 | 7.73 | 7.78 | 7.70 | 0.65% | 52,190 |
| Sep 5, 2025 | 7.66 | 7.74 | 7.66 | 7.73 | 7.65 | 1.18% | 43,508 |
| Sep 4, 2025 | 7.63 | 7.66 | 7.63 | 7.64 | 7.56 | -0.13% | 7,599 |
| Sep 3, 2025 | 7.66 | 7.67 | 7.64 | 7.65 | 7.57 | 0.26% | 29,579 |
| Sep 2, 2025 | 7.65 | 7.66 | 7.62 | 7.63 | 7.55 | -0.13% | 48,861 |
| Aug 29, 2025 | 7.65 | 7.67 | 7.60 | 7.64 | 7.56 | 0.13% | 47,614 |
| Aug 28, 2025 | 7.64 | 7.68 | 7.63 | 7.63 | 7.55 | -0.26% | 20,604 |
| Aug 27, 2025 | 7.63 | 7.68 | 7.63 | 7.65 | 7.57 | 0.39% | 49,254 |
| Aug 26, 2025 | 7.61 | 7.66 | 7.61 | 7.62 | 7.54 | -0.26% | 20,094 |
| Aug 25, 2025 | 7.62 | 7.66 | 7.62 | 7.64 | 7.56 | 0.53% | 40,187 |