Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.72
+0.02 (0.26%)
Nov 24, 2025, 4:00 PM EST - Market closed
SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 7.69 | 7.72 | 7.69 | 7.72 | 7.72 | 0.26% | 52,672 |
| Nov 21, 2025 | 7.72 | 7.75 | 7.67 | 7.70 | 7.70 | -0.30% | 55,077 |
| Nov 20, 2025 | 7.77 | 7.77 | 7.71 | 7.72 | 7.72 | -0.86% | 50,365 |
| Nov 19, 2025 | 7.79 | 7.85 | 7.79 | 7.79 | 7.75 | -0.20% | 30,808 |
| Nov 18, 2025 | 7.81 | 7.87 | 7.81 | 7.81 | 7.76 | -0.18% | 43,063 |
| Nov 17, 2025 | 7.87 | 7.87 | 7.81 | 7.82 | 7.78 | -0.32% | 27,602 |
| Nov 14, 2025 | 7.85 | 7.87 | 7.83 | 7.85 | 7.80 | -0.19% | 9,358 |
| Nov 13, 2025 | 7.88 | 7.89 | 7.83 | 7.86 | 7.82 | - | 46,274 |
| Nov 12, 2025 | 7.85 | 7.91 | 7.85 | 7.86 | 7.82 | -0.13% | 20,320 |
| Nov 11, 2025 | 7.85 | 7.88 | 7.85 | 7.87 | 7.83 | 0.64% | 21,999 |
| Nov 10, 2025 | 7.85 | 7.88 | 7.82 | 7.82 | 7.78 | -0.13% | 66,164 |
| Nov 7, 2025 | 7.83 | 7.85 | 7.81 | 7.83 | 7.79 | -0.38% | 10,878 |
| Nov 6, 2025 | 7.88 | 7.90 | 7.83 | 7.86 | 7.82 | 0.19% | 12,687 |
| Nov 5, 2025 | 7.87 | 7.87 | 7.84 | 7.85 | 7.80 | -0.13% | 36,572 |
| Nov 4, 2025 | 7.86 | 7.87 | 7.80 | 7.86 | 7.81 | -0.06% | 13,697 |
| Nov 3, 2025 | 7.90 | 7.90 | 7.81 | 7.86 | 7.82 | -0.13% | 42,096 |
| Oct 31, 2025 | 7.85 | 7.88 | 7.83 | 7.87 | 7.83 | 0.77% | 53,185 |
| Oct 30, 2025 | 7.83 | 7.83 | 7.79 | 7.81 | 7.77 | -0.13% | 54,134 |
| Oct 29, 2025 | 7.85 | 7.86 | 7.80 | 7.82 | 7.78 | -0.13% | 58,103 |
| Oct 28, 2025 | 7.87 | 7.87 | 7.82 | 7.83 | 7.79 | -0.38% | 34,732 |
| Oct 27, 2025 | 7.89 | 7.89 | 7.84 | 7.86 | 7.82 | 0.13% | 21,557 |
| Oct 24, 2025 | 7.82 | 7.88 | 7.82 | 7.85 | 7.81 | -0.13% | 28,961 |
| Oct 23, 2025 | 7.88 | 7.91 | 7.84 | 7.86 | 7.78 | -0.38% | 41,415 |
| Oct 22, 2025 | 7.91 | 7.95 | 7.85 | 7.89 | 7.81 | 0.25% | 31,138 |
| Oct 21, 2025 | 7.86 | 7.88 | 7.83 | 7.87 | 7.79 | 0.25% | 64,748 |
| Oct 20, 2025 | 7.87 | 7.89 | 7.83 | 7.85 | 7.77 | - | 58,075 |
| Oct 17, 2025 | 7.87 | 7.89 | 7.79 | 7.85 | 7.77 | 0.13% | 79,842 |
| Oct 16, 2025 | 7.90 | 7.92 | 7.83 | 7.84 | 7.76 | -0.51% | 68,915 |
| Oct 15, 2025 | 7.93 | 7.99 | 7.87 | 7.88 | 7.80 | -0.25% | 90,988 |
| Oct 14, 2025 | 7.90 | 7.98 | 7.90 | 7.90 | 7.82 | -0.25% | 80,137 |
| Oct 13, 2025 | 7.95 | 7.97 | 7.92 | 7.92 | 7.84 | -0.38% | 17,851 |
| Oct 10, 2025 | 7.98 | 8.01 | 7.95 | 7.95 | 7.86 | -0.15% | 68,778 |
| Oct 9, 2025 | 7.97 | 7.98 | 7.96 | 7.96 | 7.88 | 0.03% | 27,208 |
| Oct 8, 2025 | 7.99 | 7.99 | 7.95 | 7.96 | 7.87 | -0.13% | 32,921 |
| Oct 7, 2025 | 7.87 | 7.99 | 7.87 | 7.97 | 7.88 | 1.40% | 85,982 |
| Oct 6, 2025 | 7.86 | 7.93 | 7.86 | 7.86 | 7.78 | -0.63% | 29,492 |
| Oct 3, 2025 | 7.90 | 7.97 | 7.90 | 7.91 | 7.83 | -0.13% | 63,904 |
| Oct 2, 2025 | 7.98 | 7.98 | 7.90 | 7.92 | 7.84 | -0.50% | 19,254 |
| Oct 1, 2025 | 7.93 | 7.99 | 7.93 | 7.96 | 7.87 | 0.63% | 36,614 |
| Sep 30, 2025 | 7.88 | 7.92 | 7.88 | 7.91 | 7.83 | 0.64% | 31,915 |
| Sep 29, 2025 | 7.86 | 7.90 | 7.86 | 7.86 | 7.78 | -0.13% | 29,173 |
| Sep 26, 2025 | 7.88 | 7.89 | 7.85 | 7.87 | 7.79 | -0.25% | 18,985 |
| Sep 25, 2025 | 7.88 | 7.89 | 7.79 | 7.89 | 7.81 | 0.45% | 36,572 |
| Sep 24, 2025 | 7.92 | 7.92 | 7.85 | 7.86 | 7.77 | -0.70% | 43,404 |
| Sep 23, 2025 | 7.86 | 7.93 | 7.83 | 7.91 | 7.83 | -0.25% | 54,034 |
| Sep 22, 2025 | 7.90 | 7.93 | 7.87 | 7.93 | 7.80 | 0.58% | 39,941 |
| Sep 19, 2025 | 7.86 | 7.90 | 7.85 | 7.88 | 7.76 | 0.18% | 48,174 |
| Sep 18, 2025 | 7.92 | 7.92 | 7.84 | 7.87 | 7.74 | -0.63% | 74,818 |
| Sep 17, 2025 | 7.92 | 7.95 | 7.91 | 7.92 | 7.79 | - | 38,573 |
| Sep 16, 2025 | 7.94 | 7.94 | 7.91 | 7.92 | 7.79 | -0.13% | 59,120 |