Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.78
0.00 (0.00%)
At close: May 8, 2026, 4:00 PM EDT
7.80
+0.01 (0.19%)
After-hours: May 8, 2026, 7:00 PM EDT
SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.77 | 7.84 | 7.77 | 7.78 | 7.78 | - | 19,085 |
| May 7, 2026 | 7.78 | 7.82 | 7.76 | 7.78 | 7.78 | 0.39% | 54,030 |
| May 6, 2026 | 7.68 | 7.76 | 7.68 | 7.75 | 7.75 | 0.91% | 54,261 |
| May 5, 2026 | 7.62 | 7.70 | 7.62 | 7.68 | 7.68 | 1.19% | 94,760 |
| May 4, 2026 | 7.63 | 7.66 | 7.59 | 7.59 | 7.59 | -0.91% | 84,132 |
| May 1, 2026 | 7.72 | 7.72 | 7.65 | 7.66 | 7.66 | -0.39% | 48,035 |
| Apr 30, 2026 | 7.68 | 7.69 | 7.66 | 7.69 | 7.69 | 0.65% | 35,919 |
| Apr 29, 2026 | 7.68 | 7.69 | 7.64 | 7.64 | 7.64 | -0.39% | 26,429 |
| Apr 28, 2026 | 7.68 | 7.71 | 7.65 | 7.67 | 7.67 | -0.52% | 34,374 |
| Apr 27, 2026 | 7.71 | 7.75 | 7.69 | 7.71 | 7.71 | 0.26% | 81,603 |
| Apr 24, 2026 | 7.72 | 7.72 | 7.66 | 7.69 | 7.69 | -0.52% | 49,603 |
| Apr 23, 2026 | 7.78 | 7.78 | 7.67 | 7.73 | 7.73 | -0.64% | 65,211 |
| Apr 22, 2026 | 7.84 | 7.84 | 7.76 | 7.78 | 7.74 | -0.26% | 59,297 |
| Apr 21, 2026 | 7.87 | 7.87 | 7.80 | 7.80 | 7.76 | -0.51% | 37,231 |
| Apr 20, 2026 | 7.85 | 7.88 | 7.83 | 7.84 | 7.80 | - | 34,944 |
| Apr 17, 2026 | 7.84 | 7.91 | 7.83 | 7.84 | 7.80 | - | 33,341 |
| Apr 16, 2026 | 7.85 | 7.86 | 7.82 | 7.84 | 7.80 | 0.13% | 17,410 |
| Apr 15, 2026 | 7.84 | 7.86 | 7.83 | 7.83 | 7.79 | -0.51% | 13,360 |
| Apr 14, 2026 | 7.82 | 7.91 | 7.82 | 7.87 | 7.83 | 0.90% | 28,624 |
| Apr 13, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.76 | -0.26% | 12,614 |
| Apr 10, 2026 | 7.81 | 7.86 | 7.81 | 7.82 | 7.78 | -0.38% | 22,877 |
| Apr 9, 2026 | 7.81 | 7.90 | 7.78 | 7.85 | 7.81 | 1.03% | 75,631 |
| Apr 8, 2026 | 7.74 | 7.79 | 7.70 | 7.77 | 7.73 | 1.24% | 31,921 |
| Apr 7, 2026 | 7.60 | 7.73 | 7.52 | 7.68 | 7.63 | 0.99% | 87,927 |
| Apr 6, 2026 | 7.64 | 7.71 | 7.59 | 7.60 | 7.56 | -0.52% | 77,579 |
| Apr 2, 2026 | 7.64 | 7.67 | 7.60 | 7.64 | 7.60 | -0.26% | 35,930 |
| Apr 1, 2026 | 7.66 | 7.79 | 7.66 | 7.66 | 7.62 | -0.26% | 67,426 |
| Mar 31, 2026 | 7.60 | 7.69 | 7.56 | 7.68 | 7.64 | 1.59% | 77,992 |
| Mar 30, 2026 | 7.60 | 7.64 | 7.54 | 7.56 | 7.52 | 0.13% | 45,836 |
| Mar 27, 2026 | 7.57 | 7.58 | 7.54 | 7.55 | 7.51 | -0.66% | 44,528 |
| Mar 26, 2026 | 7.68 | 7.68 | 7.60 | 7.60 | 7.56 | -1.04% | 44,007 |
| Mar 25, 2026 | 7.63 | 7.71 | 7.63 | 7.68 | 7.64 | 0.92% | 63,415 |
| Mar 24, 2026 | 7.67 | 7.67 | 7.61 | 7.61 | 7.57 | -1.42% | 89,182 |
| Mar 23, 2026 | 7.77 | 7.77 | 7.71 | 7.72 | 7.64 | -0.26% | 52,590 |
| Mar 20, 2026 | 7.83 | 7.85 | 7.72 | 7.74 | 7.66 | -1.09% | 63,184 |
| Mar 19, 2026 | 7.82 | 7.87 | 7.82 | 7.83 | 7.74 | -0.19% | 26,949 |
| Mar 18, 2026 | 7.83 | 7.88 | 7.83 | 7.84 | 7.76 | - | 9,134 |
| Mar 17, 2026 | 7.84 | 7.92 | 7.83 | 7.84 | 7.76 | 0.13% | 17,250 |
| Mar 16, 2026 | 7.87 | 7.88 | 7.83 | 7.83 | 7.75 | -0.51% | 19,918 |
| Mar 13, 2026 | 7.89 | 7.92 | 7.86 | 7.87 | 7.78 | - | 20,894 |
| Mar 12, 2026 | 7.87 | 7.92 | 7.86 | 7.87 | 7.78 | - | 31,384 |
| Mar 11, 2026 | 7.86 | 7.93 | 7.86 | 7.87 | 7.78 | -0.25% | 15,011 |
| Mar 10, 2026 | 7.95 | 7.96 | 7.88 | 7.89 | 7.80 | - | 39,154 |
| Mar 9, 2026 | 7.89 | 7.89 | 7.87 | 7.89 | 7.80 | -0.01% | 16,372 |
| Mar 6, 2026 | 7.90 | 7.90 | 7.88 | 7.89 | 7.81 | -0.24% | 24,544 |
| Mar 5, 2026 | 7.96 | 7.96 | 7.91 | 7.91 | 7.82 | -0.63% | 27,038 |
| Mar 4, 2026 | 7.98 | 7.98 | 7.95 | 7.96 | 7.87 | 0.13% | 16,715 |
| Mar 3, 2026 | 7.97 | 7.98 | 7.94 | 7.95 | 7.86 | -0.28% | 18,681 |
| Mar 2, 2026 | 7.98 | 7.99 | 7.96 | 7.97 | 7.89 | 0.15% | 12,293 |
| Feb 27, 2026 | 7.99 | 8.01 | 7.96 | 7.96 | 7.87 | 0.25% | 50,499 |