Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.82
+0.04 (0.51%)
Jul 9, 2026, 1:31 PM EDT - Market open
SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | - | - | 13,521 |
| Jul 8, 2026 | 7.75 | 7.85 | 7.74 | 7.78 | 7.78 | -0.13% | 107,095 |
| Jul 7, 2026 | 7.84 | 7.87 | 7.75 | 7.79 | 7.79 | -0.64% | 79,650 |
| Jul 6, 2026 | 7.82 | 7.85 | 7.82 | 7.84 | 7.84 | - | 75,666 |
| Jul 2, 2026 | 7.83 | 7.87 | 7.81 | 7.84 | 7.84 | -0.25% | 47,486 |
| Jul 1, 2026 | 7.88 | 7.88 | 7.78 | 7.86 | 7.86 | -0.13% | 87,270 |
| Jun 30, 2026 | 7.85 | 7.88 | 7.82 | 7.87 | 7.87 | 0.25% | 47,665 |
| Jun 29, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | - | 57,338 |
| Jun 26, 2026 | 7.83 | 7.86 | 7.82 | 7.85 | 7.85 | -0.13% | 49,938 |
| Jun 25, 2026 | 7.85 | 7.91 | 7.85 | 7.86 | 7.86 | 0.13% | 34,679 |
| Jun 24, 2026 | 7.85 | 7.93 | 7.82 | 7.85 | 7.85 | 0.38% | 66,048 |
| Jun 23, 2026 | 7.78 | 7.87 | 7.78 | 7.82 | 7.82 | -0.10% | 59,893 |
| Jun 22, 2026 | 7.80 | 7.91 | 7.80 | 7.87 | 7.83 | 0.51% | 109,763 |
| Jun 18, 2026 | 7.83 | 7.87 | 7.83 | 7.83 | 7.79 | 0.13% | 44,019 |
| Jun 17, 2026 | 7.79 | 7.87 | 7.79 | 7.82 | 7.78 | 0.13% | 52,934 |
| Jun 16, 2026 | 7.77 | 7.85 | 7.77 | 7.81 | 7.77 | 0.13% | 46,642 |
| Jun 15, 2026 | 7.80 | 7.82 | 7.75 | 7.80 | 7.76 | -0.13% | 37,884 |
| Jun 12, 2026 | 7.78 | 7.82 | 7.78 | 7.81 | 7.77 | 0.51% | 15,077 |
| Jun 11, 2026 | 7.75 | 7.81 | 7.75 | 7.77 | 7.73 | 0.13% | 19,350 |
| Jun 10, 2026 | 7.74 | 7.81 | 7.71 | 7.76 | 7.72 | - | 32,330 |
| Jun 9, 2026 | 7.74 | 7.76 | 7.72 | 7.76 | 7.72 | 0.91% | 34,704 |
| Jun 8, 2026 | 7.69 | 7.78 | 7.69 | 7.69 | 7.65 | -0.52% | 27,591 |
| Jun 5, 2026 | 7.74 | 7.82 | 7.71 | 7.73 | 7.69 | -0.51% | 37,870 |
| Jun 4, 2026 | 7.76 | 7.80 | 7.76 | 7.77 | 7.73 | - | 26,795 |
| Jun 3, 2026 | 7.80 | 7.80 | 7.76 | 7.77 | 7.73 | -0.26% | 32,497 |
| Jun 2, 2026 | 7.79 | 7.83 | 7.79 | 7.79 | 7.75 | -0.38% | 29,346 |
| Jun 1, 2026 | 7.80 | 7.83 | 7.79 | 7.82 | 7.78 | - | 26,052 |
| May 29, 2026 | 7.82 | 7.83 | 7.80 | 7.82 | 7.78 | 0.26% | 33,822 |
| May 28, 2026 | 7.79 | 7.80 | 7.77 | 7.80 | 7.76 | 0.39% | 27,503 |
| May 27, 2026 | 7.79 | 7.79 | 7.77 | 7.77 | 7.73 | - | 44,866 |
| May 26, 2026 | 7.79 | 7.79 | 7.76 | 7.77 | 7.73 | 0.26% | 20,388 |
| May 22, 2026 | 7.75 | 7.77 | 7.75 | 7.75 | 7.71 | - | 9,857 |
| May 21, 2026 | 7.72 | 7.76 | 7.70 | 7.75 | 7.71 | 0.41% | 16,161 |
| May 20, 2026 | 7.75 | 7.78 | 7.68 | 7.76 | 7.68 | 0.65% | 66,137 |
| May 19, 2026 | 7.69 | 7.76 | 7.62 | 7.71 | 7.63 | - | 36,285 |
| May 18, 2026 | 7.73 | 7.78 | 7.70 | 7.71 | 7.63 | -0.39% | 15,132 |
| May 15, 2026 | 7.76 | 7.78 | 7.74 | 7.74 | 7.66 | -1.02% | 9,752 |
| May 14, 2026 | 7.79 | 7.85 | 7.77 | 7.82 | 7.74 | 0.26% | 49,899 |
| May 13, 2026 | 7.76 | 7.84 | 7.76 | 7.80 | 7.72 | - | 40,230 |
| May 12, 2026 | 7.76 | 7.84 | 7.76 | 7.80 | 7.72 | - | 74,259 |
| May 11, 2026 | 7.75 | 7.88 | 7.75 | 7.80 | 7.72 | 0.26% | 93,266 |
| May 8, 2026 | 7.77 | 7.84 | 7.77 | 7.78 | 7.70 | - | 19,085 |
| May 7, 2026 | 7.78 | 7.82 | 7.76 | 7.78 | 7.70 | 0.39% | 54,030 |
| May 6, 2026 | 7.68 | 7.76 | 7.68 | 7.75 | 7.67 | 0.91% | 54,261 |
| May 5, 2026 | 7.62 | 7.70 | 7.62 | 7.68 | 7.60 | 1.19% | 94,760 |
| May 4, 2026 | 7.63 | 7.66 | 7.59 | 7.59 | 7.51 | -0.91% | 84,132 |
| May 1, 2026 | 7.72 | 7.72 | 7.65 | 7.66 | 7.58 | -0.39% | 48,035 |
| Apr 30, 2026 | 7.68 | 7.69 | 7.66 | 7.69 | 7.61 | 0.65% | 35,919 |
| Apr 29, 2026 | 7.68 | 7.69 | 7.64 | 7.64 | 7.56 | -0.39% | 26,429 |
| Apr 28, 2026 | 7.68 | 7.71 | 7.65 | 7.67 | 7.59 | -0.52% | 34,374 |