Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	SBGI	12.19	12.30	11.91	12.12	-0.07	217,850	3,487	10.52	13.40
2024-04-25	Q	SBGI	12.53	12.55	12.04	12.19	-0.55	260,734	3,027	11.72	24.74
2024-04-24	Q	SBGI	12.42	12.745	12.34	12.74	0.32	268,734	3,283	10.81	13.00
2024-04-23	Q	SBGI	12.19	12.59	12.04	12.42	0.08	201,947	3,494	10.88	13.00
2024-04-22	Q	SBGI	12.46	12.59	12.21	12.34	-0.01	286,551	4,055	11.29	12.78
2024-04-19	Q	SBGI	12.08	12.44	12.08	12.35	0.25	345,434	4,933	11.30	13.35
2024-04-18	Q	SBGI	11.79	12.19	11.65	12.10	0.32	235,224	3,804	11.80	12.10
2024-04-17	Q	SBGI	12.20	12.24	11.695	11.78	-0.24	276,688	2,953	11.72	14.30
2024-04-16	Q	SBGI	11.90	12.08	11.63	12.02	0.22	348,481	3,161	11.50	13.56
2024-04-15	Q	SBGI	11.75	12.07	11.665	11.81	-0.10	321,028	3,452	11.56	14.30
2024-04-12	Q	SBGI	12.13	12.22	11.81	11.91	-0.41	231,226	3,094	11.72	12.42
2024-04-11	Q	SBGI	12.07	12.46	11.98	12.32	0.33	308,417	3,245	12.00	13.35
2024-04-10	Q	SBGI	12.34	12.34	11.70	11.99	-0.57	361,697	3,956	11.90	11.97
2024-04-09	Q	SBGI	12.60	12.60	12.16	12.56	0.09	538,635	4,529	12.15	14.00
2024-04-08	Q	SBGI	12.42	12.72	12.28	12.47	-0.05	245,707	3,070	12.43	13.75
2024-04-05	Q	SBGI	13.01	13.10	12.505	12.52	-0.66	351,507	3,351	12.00	14.65
2024-04-04	Q	SBGI	13.33	13.70	13.13	13.18	0.09	587,110	5,144	11.48	14.30
2024-04-03	Q	SBGI	12.48	13.36	12.45	13.09	0.57	386,630	3,578	11.12	13.35
2024-04-02	Q	SBGI	12.54	12.71	12.06	12.52	-0.19	592,660	5,473	12.27	12.77
2024-04-01	Q	SBGI	13.39	13.39	12.68	12.71	-0.76	313,494	3,121	12.67	12.85
2024-03-29	Q	SBGI	13.27	13.66	13.19	13.47	0.28	0	0	12.50	13.45
2024-03-28	Q	SBGI	13.27	13.66	13.19	13.47	0.28	439,261	4,102	12.50	13.45
2024-03-27	Q	SBGI	12.63	13.21	12.63	13.19	0.70	463,241	4,881	12.93	13.30
2024-03-26	Q	SBGI	12.37	12.67	12.12	12.49	0.12	473,764	4,637	12.00	13.13
2024-03-25	Q	SBGI	11.88	12.385	11.835	12.37	0.83	409,525	4,006	11.26	13.56
2024-03-22	Q	SBGI	12.02	12.07	11.44	11.54	-0.50	417,743	4,398	11.49	12.92
2024-03-21	Q	SBGI	12.25	12.375	12.02	12.04	-0.10	376,072	3,494	12.01	13.00
2024-03-20	Q	SBGI	11.61	12.29	11.53	12.14	0.51	711,098	5,299	11.51	12.92
2024-03-19	Q	SBGI	11.48	11.95	11.3501	11.63	0.06	539,512	4,604	11.59	13.00
2024-03-18	Q	SBGI	12.80	12.81	11.38	11.57	-1.19	922,057	6,553	11.43	11.77
2024-03-15	Q	SBGI	13.07	13.57	12.60	12.76	-0.36	950,808	4,559	12.53	14.73
2024-03-14	Q	SBGI	13.30	13.30	12.93	13.12	-0.19	403,890	3,088	12.89	14.00
2024-03-13	Q	SBGI	12.87	13.45	12.87	13.31	0.25	485,342	3,524	12.26	14.70
2024-03-12	Q	SBGI	13.45	13.48	12.92	13.06	-0.37	441,581	4,593	11.80	13.10
2024-03-11	Q	SBGI	12.49	13.68	12.34	13.43	0.90	521,191	5,505	12.90	13.72
2024-03-08	Q	SBGI	13.24	13.47	12.45	12.53	-0.53	619,104	5,859	12.43	13.04
2024-03-07	Q	SBGI	13.45	13.72	13.30	13.31	-0.14	353,427	3,694	13.24	13.70
2024-03-06	Q	SBGI	13.73	14.17	13.44	13.45	-0.06	551,727	4,923	12.01	14.10
2024-03-05	Q	SBGI	13.55	13.91	13.48	13.51	-0.25	442,010	4,661	13.47	16.47
2024-03-04	Q	SBGI	14.49	14.5591	13.75	13.76	-0.76	511,510	4,818	13.50	14.03
2024-03-01	Q	SBGI	15.25	15.25	14.445	14.525	-0.325	435,302	4,081	14.30	15.82
2024-02-29	Q	SBGI	15.05	16.15	14.76	14.85	0.06	866,077	7,185	14.88	16.82
2024-02-28	Q	SBGI	14.77	15.61	14.65	14.79	0.39	663,580	5,717	13.80	15.98
2024-02-27	Q	SBGI	14.18	14.55	14.025	14.40	0.38	358,034	4,202	13.27	15.02
2024-02-26	Q	SBGI	14.42	14.74	13.98	14.02	-0.57	362,304	4,078	13.50	15.96
2024-02-23	Q	SBGI	14.74	14.74	13.825	14.59	-0.19	472,900	4,807	13.90	14.59
2024-02-22	Q	SBGI	15.26	15.60	14.71	14.78	-0.63	551,479	4,976	14.78	15.56
2024-02-21	Q	SBGI	15.74	15.74	15.025	15.41	-0.50	347,138	3,579	15.11	17.68
2024-02-20	Q	SBGI	15.65	15.93	15.31	15.91	-0.12	231,415	3,001	14.96	16.55
2024-02-19	Q	SBGI	15.72	16.40	15.36	16.03	0.19	0	0	13.65	16.55
2024-02-16	Q	SBGI	15.72	16.40	15.36	16.03	0.19	529,937	4,765	13.65	16.55
2024-02-15	Q	SBGI	15.38	16.03	15.33	15.84	0.56	431,906	3,502	13.78	16.29
2024-02-14	Q	SBGI	14.95	15.80	14.66	15.28	0.63	490,205	5,325	13.81	15.98
2024-02-13	Q	SBGI	15.20	15.63	14.58	14.65	-1.30	396,509	4,010	14.56	15.59
2024-02-12	Q	SBGI	14.67	16.32	14.54	15.95	1.41	874,016	6,781	15.34	16.22
2024-02-09	Q	SBGI	13.97	14.56	13.71	14.54	0.515	464,160	4,582	13.05	15.00
2024-02-08	Q	SBGI	13.46	14.22	13.1566	14.025	0.915	589,221	5,961	12.35	14.50
2024-02-07	Q	SBGI	14.69	14.69	12.598	13.11	-1.75	1,153,834	8,626	12.99	15.30
2024-02-06	Q	SBGI	14.89	15.3374	14.74	14.86	-0.03	205,068	2,535	14.45	16.10
2024-02-05	Q	SBGI	15.58	15.58	14.88	14.89	-0.78	309,388	2,939	14.79	16.88
2024-02-02	Q	SBGI	15.71	16.20	15.28	15.67	-0.19	253,469	2,692	15.11	18.45
2024-02-01	Q	SBGI	15.93	16.22	15.66	15.86	0.16	259,194	3,253	15.50	16.05
2024-01-31	Q	SBGI	16.29	16.41	15.69	15.70	-0.55	313,191	3,090	15.11	18.43
2024-01-30	Q	SBGI	16.22	16.36	16.05	16.25	-0.20	279,029	3,222	16.15	16.78
2024-01-29	Q	SBGI	16.92	16.92	16.30	16.45	-0.42	332,624	3,399	16.46	19.10