NYSE · SBI · stock
Western Asset Intermediate Muni Fund INC. (SBI) stock price history
Every NYSE trading session of Western Asset Intermediate Muni Fund INC. from Feb 5, 1992 to Sep 29, 2026: 8,723 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBI adjusted close, 1992 to 2026
- $7.87
- All time high, 2026
- $7.93
- 52 week high, $6.88 low
- 8,723
- Daily sessions since 1992
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
SBI key facts
- Western Asset Intermediate Muni Fund INC. (SBI) closed at $6.93 on Sep 29, 2026 on NYSE.
- SBI's all time high close is $7.87, set on Jun 30, 2026; its all time low close is $1.19 on Feb 5, 1992.
- SBI's 52 week range is $6.88 to $7.93.
- SBI returned -7.5% over the year to Sep 29, 2026 and -8.8% over five years.
- Over ten years SBI returned +1%, +0.1% a year compounded.
- SBI's deepest drawdown was -33.7% from Feb 12, 2008 to Oct 10, 2008.
- DataCedar holds 8,723 daily sessions of SBI history from Feb 5, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBI price chart, 1992 to 2026
SBI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | -11.7% |
| 6 months | -6.7% |
| Year to date | -6.8% |
| 1 year | -7.5% |
| 3 years | +14.6% |
| 5 years | -8.8% |
| 10 years | +1.2% |
| Since Feb 5, 1992 | +484.7% |
| Compound annual growth, 34.6 years | +5.2% |
SBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.87 on Jun 30, 2026
- All time low close
- $1.19 on Feb 5, 1992
- 52 week high
- $7.93 on Jun 24, 2026
- 52 week low
- $6.88 on Sep 28, 2026
- Deepest drawdown
- -33.7% from Feb 12, 2008 to Oct 10, 2008, recovered Jul 24, 2009
- Best single session
- +40.4% on Feb 28, 1992
- Worst single session
- -11.1% on Oct 9, 2008
- Volatility, 1 year annualised
- 7.4%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 1992
- 5.8×
- Best calendar year
- 2009, +25%
- Worst calendar year
- 2022, -18%
SBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Feb 5, 1992; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.44 | $7.93 | $6.88 | $6.93 | -6.8% | 8.5M | 186 |
| 2025 | $7.03 | $7.63 | $6.73 | $7.44 | +5.9% | 12.7M | 250 |
| 2024 | $6.59 | $7.44 | $6.53 | $7.02 | +6.8% | 11.9M | 252 |
| 2023 | $6.23 | $6.70 | $5.90 | $6.57 | +5.4% | 6.7M | 250 |
| 2022 | $7.63 | $7.63 | $5.82 | $6.23 | -18.4% | 8.2M | 251 |
| 2021 | $7.06 | $7.83 | $6.94 | $7.63 | +8.0% | 4.7M | 252 |
| 2020 | $6.75 | $7.29 | $5.48 | $7.07 | +4.7% | 8.9M | 253 |
| 2019 | $5.97 | $6.97 | $5.97 | $6.75 | +12.9% | 6.6M | 252 |
| 2018 | $6.39 | $6.51 | $5.84 | $5.98 | -6.5% | 12.9M | 251 |
| 2017 | $6.25 | $6.77 | $6.16 | $6.40 | +2.4% | 7.2M | 251 |
| 2016 | $6.43 | $6.95 | $6.10 | $6.25 | -2.5% | 7.7M | 252 |
| 2015 | $5.77 | $6.73 | $5.76 | $6.41 | +9.8% | 5M | 252 |
| 2014 | $5.22 | $5.93 | $5.17 | $5.84 | +13.4% | 4.5M | 252 |
| 2013 | $5.71 | $6.02 | $4.82 | $5.15 | -10.1% | 8M | 252 |
| 2012 | $5.06 | $6.01 | $4.96 | $5.73 | +13.1% | 6.8M | 250 |
| 2011 | $4.63 | $5.14 | $4.27 | $5.06 | +9.4% | 4.3M | 252 |
| 2010 | $4.18 | $4.93 | $4.18 | $4.63 | +10.7% | 6.9M | 252 |
| 2009 | $3.39 | $4.47 | $3.25 | $4.18 | +25.1% | 4.6M | 252 |
| 2008 | $3.67 | $3.98 | $2.39 | $3.34 | -8.9% | 6.7M | 253 |
| 2007 | $3.61 | $3.87 | $3.49 | $3.67 | +1.0% | 5.9M | 251 |
| 2006 | $3.30 | $4.18 | $3.29 | $3.63 | +10.0% | 5.9M | 251 |
| 2005 | $3.38 | $3.66 | $3.27 | $3.30 | -2.4% | 5.1M | 252 |
| 2004 | $3.46 | $3.62 | $3.03 | $3.38 | -2.2% | 3.8M | 252 |
| 2003 | $3.05 | $3.55 | $2.99 | $3.46 | +13.4% | 4.2M | 252 |
| 2002 | $2.93 | $3.20 | $2.74 | $3.05 | +4.1% | 3.3M | 252 |
| 2001 | $2.55 | $2.99 | $2.52 | $2.93 | +17.2% | 3.2M | 248 |
| 2000 | $2.27 | $2.65 | $2.22 | $2.50 | +12.0% | 3.6M | 252 |
| 1999 | $2.69 | $2.73 | $2.21 | $2.23 | -16.9% | 4.5M | 252 |
| 1998 | $2.55 | $2.72 | $2.36 | $2.69 | +6.7% | 2.5M | 252 |
| 1997 | $2.21 | $2.56 | $2.15 | $2.52 | +13.0% | 3.3M | 253 |
| 1996 | $2.17 | $2.33 | $2.09 | $2.23 | +1.6% | 2.8M | 254 |
| 1995 | $1.89 | $2.19 | $1.85 | $2.19 | +16.0% | 3.1M | 252 |
| 1994 | $2.05 | $2.12 | $1.67 | $1.89 | -8.9% | 2.6M | 252 |
| 1993 | $1.79 | $2.13 | $1.74 | $2.07 | +16.1% | 3.8M | 253 |
| 1992 | $1.19 | $1.81 | $1.19 | $1.79 | n/a | 2.2M | 230 |
SBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.93 | -8.9% |
| August 2026 | $7.61 | +0.1% |
| July 2026 | $7.60 | -3.4% |
| June 2026 | $7.87 | +1.2% |
| May 2026 | $7.78 | +2.2% |
| April 2026 | $7.61 | +0.7% |
| March 2026 | $7.56 | -3.0% |
| February 2026 | $7.79 | +1.8% |
| January 2026 | $7.65 | +2.9% |
| December 2025 | $7.44 | -0.4% |
| November 2025 | $7.46 | -1.0% |
| October 2025 | $7.54 | +0.0% |
About the SBI data
Daily bars. 8,723 sessions from Feb 5, 1992 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SB Safe Bulkers, INC.
- SB$C Safe Bulkers, Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)
- SB$D Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands)
- SBH Sally Beauty Holdings, Inc.
- SBR Sabine Royalty Trust
- SBS Companhia De Saneamento Basico Do Estado De Sao Paulo-Sabesp
- SBSI Southside Bancshares INC
- SBSW Sibanye Stillwater Ltd
Common questions
SBI share price history
