Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.44
-0.01 (-0.13%)
May 30, 2025, 4:00 PM - Market closed
SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.47 | 7.49 | 7.44 | 7.44 | 7.44 | -0.13% | 35,714 |
| May 29, 2025 | 7.46 | 7.48 | 7.45 | 7.45 | 7.45 | 0.13% | 35,853 |
| May 28, 2025 | 7.46 | 7.48 | 7.43 | 7.44 | 7.44 | -0.67% | 66,555 |
| May 27, 2025 | 7.51 | 7.51 | 7.45 | 7.49 | 7.49 | 0.27% | 56,381 |
| May 23, 2025 | 7.47 | 7.47 | 7.45 | 7.47 | 7.47 | 0.13% | 31,238 |
| May 22, 2025 | 7.47 | 7.47 | 7.43 | 7.46 | 7.46 | -0.27% | 35,434 |
| May 21, 2025 | 7.58 | 7.58 | 7.48 | 7.48 | 7.44 | -1.32% | 50,281 |
| May 20, 2025 | 7.56 | 7.58 | 7.55 | 7.58 | 7.54 | 0.40% | 16,505 |
| May 19, 2025 | 7.49 | 7.57 | 7.49 | 7.55 | 7.51 | -0.53% | 54,635 |
| May 16, 2025 | 7.61 | 7.61 | 7.57 | 7.59 | 7.55 | 0.26% | 97,260 |
| May 15, 2025 | 7.55 | 7.59 | 7.54 | 7.57 | 7.53 | 0.66% | 64,853 |
| May 14, 2025 | 7.56 | 7.56 | 7.49 | 7.52 | 7.48 | -0.27% | 129,893 |
| May 13, 2025 | 7.59 | 7.60 | 7.54 | 7.54 | 7.50 | -0.40% | 105,268 |
| May 12, 2025 | 7.57 | 7.59 | 7.54 | 7.57 | 7.53 | 0.07% | 129,425 |
| May 9, 2025 | 7.57 | 7.57 | 7.56 | 7.57 | 7.52 | 0.27% | 69,608 |
| May 8, 2025 | 7.52 | 7.57 | 7.52 | 7.55 | 7.50 | 0.07% | 115,175 |
| May 7, 2025 | 7.55 | 7.56 | 7.54 | 7.54 | 7.50 | - | 78,094 |
| May 6, 2025 | 7.54 | 7.75 | 7.52 | 7.54 | 7.50 | -0.03% | 104,303 |
| May 5, 2025 | 7.57 | 7.57 | 7.53 | 7.54 | 7.50 | -0.16% | 51,287 |
| May 2, 2025 | 7.57 | 7.60 | 7.54 | 7.55 | 7.51 | -0.21% | 43,683 |
| May 1, 2025 | 7.58 | 7.58 | 7.55 | 7.57 | 7.53 | 0.53% | 60,004 |
| Apr 30, 2025 | 7.51 | 7.59 | 7.49 | 7.53 | 7.49 | -0.05% | 135,288 |
| Apr 29, 2025 | 7.52 | 7.55 | 7.52 | 7.53 | 7.49 | -0.34% | 45,394 |
| Apr 28, 2025 | 7.59 | 7.59 | 7.50 | 7.56 | 7.52 | 0.27% | 57,669 |
| Apr 25, 2025 | 7.53 | 7.57 | 7.53 | 7.54 | 7.50 | 0.53% | 36,166 |
| Apr 24, 2025 | 7.49 | 7.50 | 7.45 | 7.50 | 7.46 | 0.67% | 55,792 |
| Apr 23, 2025 | 7.50 | 7.50 | 7.43 | 7.45 | 7.41 | 0.27% | 28,366 |
| Apr 22, 2025 | 7.47 | 7.47 | 7.38 | 7.43 | 7.35 | 0.27% | 51,254 |
| Apr 21, 2025 | 7.47 | 7.49 | 7.40 | 7.41 | 7.33 | -0.80% | 57,552 |
| Apr 17, 2025 | 7.46 | 7.80 | 7.46 | 7.47 | 7.39 | -0.13% | 48,495 |
| Apr 16, 2025 | 7.48 | 7.52 | 7.46 | 7.48 | 7.40 | -0.27% | 38,354 |
| Apr 15, 2025 | 7.50 | 7.55 | 7.46 | 7.50 | 7.42 | -0.27% | 36,470 |
| Apr 14, 2025 | 7.45 | 7.53 | 7.45 | 7.52 | 7.44 | 1.62% | 58,524 |
| Apr 11, 2025 | 7.45 | 7.70 | 7.30 | 7.40 | 7.32 | -0.60% | 155,783 |
| Apr 10, 2025 | 7.53 | 7.59 | 7.38 | 7.45 | 7.36 | -1.65% | 77,018 |
| Apr 9, 2025 | 7.43 | 7.60 | 7.38 | 7.57 | 7.49 | 1.20% | 74,285 |
| Apr 8, 2025 | 7.60 | 7.66 | 7.44 | 7.48 | 7.40 | -1.97% | 106,485 |
| Apr 7, 2025 | 7.75 | 7.75 | 7.60 | 7.63 | 7.55 | -1.42% | 75,475 |
| Apr 4, 2025 | 7.86 | 7.86 | 7.73 | 7.74 | 7.65 | -1.65% | 47,102 |
| Apr 3, 2025 | 7.84 | 7.90 | 7.84 | 7.87 | 7.78 | 0.51% | 26,928 |
| Apr 2, 2025 | 7.89 | 7.89 | 7.82 | 7.83 | 7.74 | -0.25% | 28,295 |
| Apr 1, 2025 | 7.84 | 7.86 | 7.83 | 7.85 | 7.76 | 0.64% | 24,941 |
| Mar 31, 2025 | 7.81 | 7.81 | 7.75 | 7.80 | 7.71 | 0.26% | 15,223 |
| Mar 28, 2025 | 7.80 | 7.81 | 7.77 | 7.78 | 7.69 | 0.26% | 13,343 |
| Mar 27, 2025 | 7.82 | 7.82 | 7.75 | 7.76 | 7.67 | -0.77% | 39,520 |
| Mar 26, 2025 | 7.87 | 7.87 | 7.80 | 7.82 | 7.73 | -0.76% | 22,445 |
| Mar 25, 2025 | 7.90 | 7.90 | 7.86 | 7.88 | 7.79 | -0.13% | 28,965 |
| Mar 24, 2025 | 7.80 | 7.89 | 7.80 | 7.89 | 7.80 | 0.77% | 50,728 |
| Mar 21, 2025 | 7.83 | 7.90 | 7.82 | 7.83 | 7.70 | - | 44,743 |
| Mar 20, 2025 | 7.80 | 7.83 | 7.77 | 7.83 | 7.70 | 1.03% | 36,210 |