Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.82
-0.05 (-0.64%)
Mar 7, 2025, 4:00 PM EST - Market closed
SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 7.89 | 7.90 | 7.82 | 7.82 | 7.82 | -0.64% | 29,479 |
| Mar 6, 2025 | 7.91 | 7.91 | 7.85 | 7.87 | 7.87 | -0.51% | 38,737 |
| Mar 5, 2025 | 7.92 | 7.94 | 7.87 | 7.91 | 7.91 | -0.13% | 112,557 |
| Mar 4, 2025 | 7.93 | 7.97 | 7.90 | 7.92 | 7.92 | -0.25% | 44,166 |
| Mar 3, 2025 | 7.97 | 7.98 | 7.93 | 7.94 | 7.94 | -0.50% | 37,817 |
| Feb 28, 2025 | 7.92 | 7.98 | 7.92 | 7.98 | 7.98 | 0.76% | 32,588 |
| Feb 27, 2025 | 7.94 | 7.94 | 7.90 | 7.92 | 7.92 | -0.13% | 11,932 |
| Feb 26, 2025 | 7.93 | 7.93 | 7.91 | 7.93 | 7.93 | - | 33,640 |
| Feb 25, 2025 | 7.94 | 7.94 | 7.92 | 7.93 | 7.93 | 0.13% | 50,620 |
| Feb 24, 2025 | 7.92 | 7.92 | 7.90 | 7.92 | 7.92 | - | 38,927 |
| Feb 21, 2025 | 7.92 | 7.92 | 7.86 | 7.92 | 7.92 | -0.13% | 27,971 |
| Feb 20, 2025 | 7.92 | 7.93 | 7.91 | 7.93 | 7.89 | 0.25% | 72,333 |
| Feb 19, 2025 | 7.91 | 7.91 | 7.87 | 7.91 | 7.87 | 0.25% | 115,067 |
| Feb 18, 2025 | 7.92 | 7.92 | 7.86 | 7.89 | 7.85 | -0.13% | 86,191 |
| Feb 14, 2025 | 7.87 | 7.90 | 7.86 | 7.90 | 7.86 | 0.89% | 47,637 |
| Feb 13, 2025 | 7.82 | 7.83 | 7.78 | 7.83 | 7.79 | 0.64% | 55,637 |
| Feb 12, 2025 | 7.81 | 7.83 | 7.76 | 7.78 | 7.74 | -0.64% | 40,109 |
| Feb 11, 2025 | 7.84 | 7.84 | 7.82 | 7.83 | 7.79 | -0.13% | 58,277 |
| Feb 10, 2025 | 7.85 | 7.87 | 7.83 | 7.84 | 7.80 | 0.13% | 48,581 |
| Feb 7, 2025 | 7.86 | 7.87 | 7.80 | 7.83 | 7.79 | -0.25% | 50,385 |
| Feb 6, 2025 | 7.85 | 7.86 | 7.83 | 7.85 | 7.81 | 0.26% | 95,704 |
| Feb 5, 2025 | 7.81 | 7.85 | 7.81 | 7.83 | 7.79 | 0.51% | 78,256 |
| Feb 4, 2025 | 7.80 | 7.83 | 7.77 | 7.79 | 7.75 | 0.13% | 204,499 |
| Feb 3, 2025 | 7.78 | 7.80 | 7.78 | 7.78 | 7.74 | - | 49,365 |
| Jan 31, 2025 | 7.80 | 7.81 | 7.77 | 7.78 | 7.74 | - | 50,321 |
| Jan 30, 2025 | 7.79 | 7.80 | 7.77 | 7.78 | 7.74 | 0.13% | 71,358 |
| Jan 29, 2025 | 7.80 | 7.80 | 7.76 | 7.77 | 7.73 | -0.13% | 42,973 |
| Jan 28, 2025 | 7.78 | 7.78 | 7.76 | 7.78 | 7.74 | 0.13% | 23,488 |
| Jan 27, 2025 | 7.76 | 7.78 | 7.75 | 7.77 | 7.73 | 0.26% | 42,239 |
| Jan 24, 2025 | 7.80 | 7.81 | 7.74 | 7.75 | 7.71 | -0.64% | 80,634 |
| Jan 23, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.72 | -0.64% | 86,874 |
| Jan 22, 2025 | 7.91 | 7.91 | 7.84 | 7.85 | 7.77 | -0.38% | 53,823 |
| Jan 21, 2025 | 7.88 | 7.88 | 7.85 | 7.88 | 7.80 | 0.38% | 44,553 |
| Jan 17, 2025 | 7.85 | 7.87 | 7.83 | 7.85 | 7.77 | 0.38% | 24,122 |
| Jan 16, 2025 | 7.84 | 7.85 | 7.82 | 7.82 | 7.74 | - | 34,204 |
| Jan 15, 2025 | 7.79 | 7.87 | 7.79 | 7.82 | 7.74 | 0.77% | 39,749 |
| Jan 14, 2025 | 7.79 | 7.80 | 7.72 | 7.76 | 7.68 | - | 28,848 |
| Jan 13, 2025 | 7.82 | 7.82 | 7.72 | 7.76 | 7.68 | -0.64% | 16,064 |
| Jan 10, 2025 | 7.83 | 7.84 | 7.74 | 7.81 | 7.73 | - | 33,799 |
| Jan 8, 2025 | 7.81 | 7.83 | 7.77 | 7.81 | 7.73 | 0.39% | 70,168 |
| Jan 7, 2025 | 7.85 | 7.85 | 7.77 | 7.78 | 7.70 | -0.51% | 40,925 |
| Jan 6, 2025 | 7.87 | 7.87 | 7.78 | 7.82 | 7.74 | -0.26% | 42,925 |
| Jan 3, 2025 | 7.87 | 7.93 | 7.83 | 7.84 | 7.76 | 0.13% | 42,169 |
| Jan 2, 2025 | 7.75 | 7.83 | 7.75 | 7.83 | 7.75 | 1.16% | 49,006 |
| Dec 31, 2024 | 7.70 | 7.77 | 7.70 | 7.74 | 7.66 | 0.78% | 129,868 |
| Dec 30, 2024 | 7.64 | 7.72 | 7.64 | 7.68 | 7.60 | -0.05% | 55,854 |
| Dec 27, 2024 | 7.73 | 7.73 | 7.67 | 7.68 | 7.60 | -0.34% | 41,330 |
| Dec 26, 2024 | 7.72 | 7.72 | 7.68 | 7.71 | 7.63 | 0.13% | 63,092 |
| Dec 24, 2024 | 7.70 | 7.70 | 7.63 | 7.70 | 7.62 | 0.39% | 79,494 |
| Dec 23, 2024 | 7.75 | 7.76 | 7.67 | 7.67 | 7.59 | -1.29% | 58,631 |