Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.87
-0.02 (-0.27%)
Mar 9, 2026, 4:00 PM EDT - Market closed
SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.89 | 7.89 | 7.87 | 7.87 | - | -0.27% | 16,023 |
| Mar 6, 2026 | 7.90 | 7.90 | 7.88 | 7.89 | 7.89 | -0.24% | 24,544 |
| Mar 5, 2026 | 7.96 | 7.96 | 7.91 | 7.91 | 7.91 | -0.63% | 27,038 |
| Mar 4, 2026 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | 0.13% | 16,715 |
| Mar 3, 2026 | 7.97 | 7.98 | 7.94 | 7.95 | 7.95 | -0.28% | 18,681 |
| Mar 2, 2026 | 7.98 | 7.99 | 7.96 | 7.97 | 7.97 | 0.15% | 12,293 |
| Feb 27, 2026 | 7.99 | 8.01 | 7.96 | 7.96 | 7.96 | 0.25% | 50,499 |
| Feb 26, 2026 | 7.97 | 8.01 | 7.94 | 7.94 | 7.94 | -0.25% | 17,780 |
| Feb 25, 2026 | 7.96 | 8.01 | 7.95 | 7.96 | 7.96 | 0.25% | 67,497 |
| Feb 24, 2026 | 7.91 | 8.00 | 7.91 | 7.94 | 7.94 | 0.51% | 44,761 |
| Feb 23, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.13% | 39,347 |
| Feb 20, 2026 | 7.89 | 7.97 | 7.89 | 7.91 | 7.91 | -0.50% | 38,945 |
| Feb 19, 2026 | 7.93 | 7.99 | 7.93 | 7.95 | 7.91 | - | 43,803 |
| Feb 18, 2026 | 7.97 | 7.99 | 7.94 | 7.95 | 7.91 | -0.38% | 34,061 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.92 | 7.98 | 7.94 | 0.13% | 52,653 |
| Feb 13, 2026 | 7.98 | 8.01 | 7.96 | 7.97 | 7.93 | -0.13% | 63,018 |
| Feb 12, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.94 | - | 23,535 |
| Feb 11, 2026 | 7.99 | 7.99 | 7.96 | 7.98 | 7.94 | 0.13% | 32,746 |
| Feb 10, 2026 | 7.94 | 7.99 | 7.94 | 7.97 | 7.93 | 0.38% | 21,048 |
| Feb 9, 2026 | 7.92 | 7.95 | 7.92 | 7.94 | 7.90 | 0.25% | 12,241 |
| Feb 6, 2026 | 7.90 | 7.93 | 7.89 | 7.92 | 7.88 | -0.13% | 7,480 |
| Feb 5, 2026 | 7.88 | 7.94 | 7.88 | 7.93 | 7.89 | 0.51% | 44,522 |
| Feb 4, 2026 | 7.87 | 7.90 | 7.87 | 7.89 | 7.85 | 0.25% | 8,998 |
| Feb 3, 2026 | 7.86 | 7.89 | 7.86 | 7.87 | 7.83 | 0.06% | 6,235 |
| Feb 2, 2026 | 7.88 | 7.88 | 7.84 | 7.87 | 7.82 | 0.13% | 8,180 |
| Jan 30, 2026 | 7.88 | 7.88 | 7.83 | 7.86 | 7.81 | -0.13% | 34,142 |
| Jan 29, 2026 | 7.82 | 7.87 | 7.81 | 7.87 | 7.82 | 0.77% | 52,804 |
| Jan 28, 2026 | 7.80 | 7.81 | 7.78 | 7.81 | 7.76 | 0.06% | 11,744 |
| Jan 27, 2026 | 7.72 | 7.80 | 7.71 | 7.80 | 7.76 | 0.71% | 37,509 |
| Jan 26, 2026 | 7.78 | 7.78 | 7.74 | 7.75 | 7.70 | 0.06% | 12,682 |
| Jan 23, 2026 | 7.79 | 7.79 | 7.74 | 7.74 | 7.70 | -1.40% | 18,724 |
| Jan 22, 2026 | 7.83 | 7.85 | 7.78 | 7.85 | 7.77 | 0.64% | 57,256 |
| Jan 21, 2026 | 7.77 | 7.80 | 7.77 | 7.80 | 7.72 | 0.05% | 29,804 |
| Jan 20, 2026 | 7.79 | 7.81 | 7.78 | 7.80 | 7.71 | 0.08% | 70,631 |
| Jan 16, 2026 | 7.79 | 7.87 | 7.79 | 7.79 | 7.71 | -0.26% | 53,359 |
| Jan 15, 2026 | 7.83 | 7.87 | 7.79 | 7.81 | 7.73 | -0.45% | 161,848 |
| Jan 14, 2026 | 7.81 | 7.85 | 7.81 | 7.85 | 7.76 | 0.06% | 7,235 |
| Jan 13, 2026 | 7.79 | 7.84 | 7.79 | 7.84 | 7.76 | 0.28% | 34,368 |
| Jan 12, 2026 | 7.79 | 7.82 | 7.79 | 7.82 | 7.73 | 0.23% | 5,098 |
| Jan 9, 2026 | 7.75 | 7.80 | 7.74 | 7.80 | 7.72 | 0.65% | 21,609 |
| Jan 8, 2026 | 7.72 | 7.77 | 7.72 | 7.75 | 7.67 | - | 20,911 |
| Jan 7, 2026 | 7.72 | 7.77 | 7.72 | 7.75 | 7.67 | 0.13% | 42,064 |
| Jan 6, 2026 | 7.68 | 7.74 | 7.68 | 7.74 | 7.66 | 0.52% | 47,303 |
| Jan 5, 2026 | 7.68 | 7.72 | 7.68 | 7.70 | 7.62 | -0.13% | 54,148 |
| Jan 2, 2026 | 7.68 | 7.71 | 7.66 | 7.71 | 7.63 | 0.39% | 44,459 |
| Dec 31, 2025 | 7.68 | 7.71 | 7.67 | 7.68 | 7.60 | - | 111,601 |
| Dec 30, 2025 | 7.64 | 7.70 | 7.62 | 7.68 | 7.60 | 0.13% | 147,275 |
| Dec 29, 2025 | 7.69 | 7.71 | 7.67 | 7.67 | 7.59 | -0.52% | 92,932 |
| Dec 26, 2025 | 7.69 | 7.72 | 7.69 | 7.71 | 7.63 | - | 23,026 |
| Dec 24, 2025 | 7.69 | 7.72 | 7.69 | 7.71 | 7.63 | - | 27,041 |
| Dec 23, 2025 | 7.75 | 7.77 | 7.71 | 7.71 | 7.63 | -0.77% | 79,550 |
| Dec 22, 2025 | 7.77 | 7.81 | 7.76 | 7.77 | 7.65 | - | 47,292 |
| Dec 19, 2025 | 7.76 | 7.81 | 7.76 | 7.77 | 7.65 | -0.26% | 22,042 |
| Dec 18, 2025 | 7.87 | 7.87 | 7.77 | 7.79 | 7.67 | 0.13% | 57,088 |
| Dec 17, 2025 | 7.76 | 7.84 | 7.76 | 7.78 | 7.66 | 0.26% | 23,916 |
| Dec 16, 2025 | 7.74 | 7.78 | 7.74 | 7.76 | 7.64 | - | 13,657 |
| Dec 15, 2025 | 7.75 | 7.79 | 7.75 | 7.76 | 7.64 | - | 15,907 |
| Dec 12, 2025 | 7.81 | 7.82 | 7.76 | 7.76 | 7.64 | -0.64% | 64,417 |
| Dec 11, 2025 | 7.80 | 7.84 | 7.80 | 7.81 | 7.69 | 0.13% | 26,456 |
| Dec 10, 2025 | 7.76 | 7.82 | 7.76 | 7.80 | 7.68 | 0.26% | 23,372 |
| Dec 9, 2025 | 7.80 | 7.82 | 7.77 | 7.78 | 7.66 | -0.13% | 34,743 |
| Dec 8, 2025 | 7.80 | 7.81 | 7.78 | 7.79 | 7.67 | -0.51% | 22,308 |
| Dec 5, 2025 | 7.82 | 7.84 | 7.81 | 7.83 | 7.71 | 0.38% | 13,461 |
| Dec 4, 2025 | 7.76 | 7.82 | 7.76 | 7.80 | 7.68 | 0.13% | 27,998 |
| Dec 3, 2025 | 7.75 | 7.81 | 7.73 | 7.79 | 7.67 | 0.26% | 39,601 |
| Dec 2, 2025 | 7.70 | 7.78 | 7.70 | 7.77 | 7.65 | 0.52% | 64,457 |
| Dec 1, 2025 | 7.71 | 7.81 | 7.70 | 7.73 | 7.61 | -0.19% | 54,600 |
| Nov 28, 2025 | 7.72 | 7.76 | 7.72 | 7.75 | 7.62 | 0.32% | 25,173 |
| Nov 26, 2025 | 7.69 | 7.74 | 7.69 | 7.72 | 7.60 | 0.13% | 24,952 |
| Nov 25, 2025 | 7.72 | 7.75 | 7.71 | 7.71 | 7.59 | -0.13% | 64,347 |
| Nov 24, 2025 | 7.69 | 7.72 | 7.69 | 7.72 | 7.60 | 0.26% | 52,672 |
| Nov 21, 2025 | 7.72 | 7.75 | 7.67 | 7.70 | 7.58 | -0.30% | 55,077 |
| Nov 20, 2025 | 7.77 | 7.77 | 7.71 | 7.72 | 7.60 | -0.86% | 50,365 |
| Nov 19, 2025 | 7.79 | 7.85 | 7.79 | 7.79 | 7.62 | -0.20% | 30,808 |
| Nov 18, 2025 | 7.81 | 7.87 | 7.81 | 7.81 | 7.64 | -0.18% | 43,063 |
| Nov 17, 2025 | 7.87 | 7.87 | 7.81 | 7.82 | 7.65 | -0.32% | 27,602 |
| Nov 14, 2025 | 7.85 | 7.87 | 7.83 | 7.85 | 7.68 | -0.19% | 9,358 |
| Nov 13, 2025 | 7.88 | 7.89 | 7.83 | 7.86 | 7.69 | - | 46,274 |
| Nov 12, 2025 | 7.85 | 7.91 | 7.85 | 7.86 | 7.69 | -0.13% | 20,320 |
| Nov 11, 2025 | 7.85 | 7.88 | 7.85 | 7.87 | 7.70 | 0.64% | 21,999 |
| Nov 10, 2025 | 7.85 | 7.88 | 7.82 | 7.82 | 7.65 | -0.13% | 66,164 |
| Nov 7, 2025 | 7.83 | 7.85 | 7.81 | 7.83 | 7.66 | -0.38% | 10,878 |
| Nov 6, 2025 | 7.88 | 7.90 | 7.83 | 7.86 | 7.69 | 0.19% | 12,687 |
| Nov 5, 2025 | 7.87 | 7.87 | 7.84 | 7.85 | 7.68 | -0.13% | 36,572 |
| Nov 4, 2025 | 7.86 | 7.87 | 7.80 | 7.86 | 7.69 | -0.06% | 13,697 |
| Nov 3, 2025 | 7.90 | 7.90 | 7.81 | 7.86 | 7.69 | -0.13% | 42,096 |
| Oct 31, 2025 | 7.85 | 7.88 | 7.83 | 7.87 | 7.70 | 0.77% | 53,185 |
| Oct 30, 2025 | 7.83 | 7.83 | 7.79 | 7.81 | 7.64 | -0.13% | 54,134 |
| Oct 29, 2025 | 7.85 | 7.86 | 7.80 | 7.82 | 7.65 | -0.13% | 58,103 |
| Oct 28, 2025 | 7.87 | 7.87 | 7.82 | 7.83 | 7.66 | -0.38% | 34,732 |
| Oct 27, 2025 | 7.89 | 7.89 | 7.84 | 7.86 | 7.69 | 0.13% | 21,557 |
| Oct 24, 2025 | 7.82 | 7.88 | 7.82 | 7.85 | 7.68 | -0.13% | 28,961 |
| Oct 23, 2025 | 7.88 | 7.91 | 7.84 | 7.86 | 7.65 | -0.38% | 41,415 |
| Oct 22, 2025 | 7.91 | 7.95 | 7.85 | 7.89 | 7.68 | 0.25% | 31,138 |
| Oct 21, 2025 | 7.86 | 7.88 | 7.83 | 7.87 | 7.66 | 0.25% | 64,748 |
| Oct 20, 2025 | 7.87 | 7.89 | 7.83 | 7.85 | 7.64 | - | 58,075 |
| Oct 17, 2025 | 7.87 | 7.89 | 7.79 | 7.85 | 7.64 | 0.13% | 79,842 |
| Oct 16, 2025 | 7.90 | 7.92 | 7.83 | 7.84 | 7.63 | -0.51% | 68,915 |
| Oct 15, 2025 | 7.93 | 7.99 | 7.87 | 7.88 | 7.67 | -0.25% | 90,988 |
| Oct 14, 2025 | 7.90 | 7.98 | 7.90 | 7.90 | 7.69 | -0.25% | 80,137 |