Columbia Threadneedle - S... (SBND)
AMEX: SBND
· Real-Time Price · USD
18.89
0.06 (0.32%)
At close: Aug 22, 2025, 3:58 PM
18.89
0.00%
After-hours: Aug 22, 2025, 05:05 PM EDT
SBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.86 | 18.93 | 18.86 | 18.90 | 18.90 | 0.37% | 8,009 |
| Aug 21, 2025 | 18.93 | 18.93 | 18.82 | 18.83 | 18.83 | -0.16% | 20,000 |
| Aug 20, 2025 | 18.96 | 18.96 | 18.86 | 18.86 | 18.86 | -0.05% | 7,817 |
| Aug 19, 2025 | 18.99 | 18.99 | 18.85 | 18.87 | 18.87 | 0.05% | 35,836 |
| Aug 18, 2025 | 18.86 | 18.90 | 18.85 | 18.86 | 18.86 | 0.11% | 19,500 |
| Aug 15, 2025 | 18.85 | 18.85 | 18.81 | 18.84 | 18.84 | 0.00% | 64,800 |
| Aug 14, 2025 | 18.84 | 18.89 | 18.83 | 18.84 | 18.84 | -0.16% | 16,246 |
| Aug 13, 2025 | 18.87 | 18.94 | 18.85 | 18.87 | 18.87 | 0.11% | 35,314 |
| Aug 12, 2025 | 18.81 | 18.87 | 18.81 | 18.85 | 18.85 | 0.11% | 37,100 |
| Aug 11, 2025 | 18.81 | 18.84 | 18.81 | 18.83 | 18.83 | 0.11% | 18,300 |
| Aug 8, 2025 | 18.80 | 18.84 | 18.80 | 18.81 | 18.81 | -0.05% | 10,830 |
| Aug 7, 2025 | 18.82 | 18.88 | 18.81 | 18.82 | 18.82 | 0.00% | 7,200 |
| Aug 6, 2025 | 18.81 | 18.84 | 18.81 | 18.82 | 18.82 | 0.05% | 4,400 |
| Aug 5, 2025 | 18.79 | 18.86 | 18.79 | 18.81 | 18.81 | 0.00% | 4,400 |
| Aug 4, 2025 | 18.79 | 18.85 | 18.79 | 18.81 | 18.81 | 0.16% | 6,038 |
| Aug 1, 2025 | 18.76 | 18.81 | 18.74 | 18.78 | 18.78 | -0.27% | 11,100 |
| Jul 31, 2025 | 18.87 | 18.87 | 18.80 | 18.83 | 18.75 | 0.16% | 34,226 |
| Jul 30, 2025 | 18.81 | 18.86 | 18.79 | 18.80 | 18.72 | -0.11% | 8,600 |
| Jul 29, 2025 | 18.80 | 18.86 | 18.79 | 18.82 | 18.74 | 0.11% | 6,500 |
| Jul 28, 2025 | 18.77 | 18.85 | 18.77 | 18.80 | 18.72 | 0.00% | 27,800 |