Columbia Short Duration B... (SBND)
AMEX: SBND
· Real-Time Price · USD
18.95
-0.03 (-0.13%)
At close: Oct 01, 2025, 3:50 PM
SBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.97 | 19.01 | 18.96 | 18.98 | n/a | 0.00% | 22,875 |
| Sep 29, 2025 | 18.96 | 19.03 | 18.95 | 18.98 | n/a | 0.16% | 19,800 |
| Sep 26, 2025 | 18.94 | 18.99 | 18.94 | 18.95 | 18.95 | 0.00% | 9,435 |
| Sep 25, 2025 | 18.97 | 18.99 | 18.93 | 18.95 | 18.95 | -0.16% | 18,300 |
| Sep 24, 2025 | 18.97 | 19.01 | 18.97 | 18.98 | 18.98 | 0.00% | 23,700 |
| Sep 23, 2025 | 18.97 | 19.00 | 18.96 | 18.98 | 18.98 | 0.05% | 14,134 |
| Sep 22, 2025 | 18.96 | 18.99 | 18.95 | 18.97 | 18.97 | 0.00% | 24,941 |
| Sep 19, 2025 | 18.97 | 19.01 | 18.97 | 18.97 | 18.97 | -0.11% | 4,900 |
| Sep 18, 2025 | 18.94 | 19.00 | 18.94 | 18.99 | 18.99 | 0.00% | 19,533 |
| Sep 17, 2025 | 18.99 | 19.05 | 18.99 | 18.99 | 18.99 | -0.11% | 19,200 |
| Sep 16, 2025 | 19.00 | 19.03 | 18.99 | 19.01 | 19.01 | 0.05% | 22,028 |
| Sep 15, 2025 | 18.99 | 19.02 | 18.98 | 19.00 | 19.00 | 0.11% | 121,747 |
| Sep 12, 2025 | 18.99 | 18.99 | 18.97 | 18.98 | 18.98 | 0.00% | 25,209 |
| Sep 11, 2025 | 18.97 | 19.02 | 18.97 | 18.98 | 18.98 | 0.16% | 19,449 |
| Sep 10, 2025 | 18.95 | 18.98 | 18.93 | 18.95 | 18.95 | 0.16% | 15,520 |
| Sep 9, 2025 | 18.93 | 18.98 | 18.92 | 18.92 | 18.92 | -0.21% | 7,906 |
| Sep 8, 2025 | 18.95 | 18.98 | 18.94 | 18.96 | 18.96 | 0.11% | 40,500 |
| Sep 5, 2025 | 18.94 | 18.96 | 18.92 | 18.94 | 18.94 | -0.11% | 7,000 |
| Sep 4, 2025 | 18.90 | 19.07 | 18.89 | 18.96 | 18.96 | 0.42% | 310,520 |
| Sep 3, 2025 | 18.87 | 18.90 | 18.86 | 18.88 | 18.88 | 0.21% | 5,600 |
Page 1 of 73