PEB
Pebbleb REIT-SBI (PEB)
NYSE
$17.85+$0.01 (+0.06%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $2.0B
    Market Cap
  • 53.21%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    +0.28%
    Low Price$17.64
    High Price$18.56
  • 3 Months
    +0.67%
    Low Price$17.64
    High Price$19.75
  • 1 Year
    +53.21%
    Low Price$10.18
    High Price$19.75
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
18.32
18.50
17.78
17.84
-1.33%
2,703,427
09/10/2026
17.92
18.24
17.76
18.08
+1.35%
2,428,614
09/09/2026
17.53
17.88
17.46
17.84
+1.13%
2,143,601
09/08/2026
17.92
18.10
17.56
17.64
-2.16%
2,978,644
09/04/2026
17.51
18.04
17.48
18.03
+1.69%
1,196,175
09/03/2026
18.32
18.54
17.73
17.73
-2.53%
2,473,539
09/02/2026
17.85
18.30
17.82
18.19
+2.54%
2,276,654
09/01/2026
18.01
18.19
17.41
17.74
-2.10%
3,320,487
08/31/2026
18.41
18.49
18.01
18.12
-2.00%
3,015,472
08/28/2026
18.37
18.60
18.24
18.49
+1.15%
1,379,273
08/27/2026
17.96
18.56
17.96
18.28
-0.49%
1,353,396
08/26/2026
18.40
18.48
18.12
18.37
+0.11%
1,181,643
08/25/2026
18.51
18.54
18.27
18.35
+0.16%
1,505,311
08/24/2026
18.53
18.67
18.22
18.32
-0.87%
1,903,635
08/21/2026
18.70
18.79
18.25
18.48
-0.43%
1,449,624
08/20/2026
18.16
18.59
18.12
18.56
+0.92%
995,083
08/19/2026
18.23
18.69
18.23
18.39
+0.49%
1,996,923
08/18/2026
18.14
18.41
17.96
18.30
+0.88%
1,109,763
08/17/2026
18.08
18.19
17.89
18.14
-0.60%
1,938,822
08/14/2026
18.17
18.51
18.08
18.25
+0.22%
1,057,560
08/13/2026
18.24
18.27
17.45
18.21
+0.72%
2,959,046
08/12/2026
17.66
18.09
17.63
18.08
+1.63%
1,484,581
08/11/2026
18.00
18.13
17.71
17.79
+0.40%
2,368,188
08/10/2026
18.28
18.28
17.49
17.72
-2.53%
2,104,718
08/07/2026
18.39
18.62
18.09
18.18
-1.46%
1,581,879
08/06/2026
19.08
19.08
18.27
18.45
-3.35%
4,457,422
08/05/2026
18.99
19.48
18.87
19.09
-0.21%
1,888,054
08/04/2026
19.40
19.61
19.06
19.13
-1.34%
2,240,690
08/03/2026
19.36
19.64
19.09
19.39
+1.52%
2,069,029
07/31/2026
18.99
19.34
18.86
19.10
+2.08%
2,366,253
07/30/2026
19.50
19.51
18.36
18.71
-2.75%
2,443,998
07/29/2026
19.26
19.61
19.12
19.24
-0.67%
2,438,029
07/29/2026
$0.68 Earnings
07/28/2026
19.20
19.44
18.74
19.37
+0.31%
2,117,412
07/27/2026
19.20
19.47
19.02
19.31
+1.15%
3,377,975
07/24/2026
19.09
19.42
18.98
19.09
+0.63%
1,606,839
07/23/2026
19.49
19.59
18.35
18.97
-3.61%
3,079,835
07/22/2026
19.80
19.93
19.63
19.68
-0.35%
1,865,167
07/21/2026
19.52
19.78
19.29
19.75
+2.28%
1,948,346
07/20/2026
19.17
19.50
19.09
19.31
+1.58%
2,154,842
07/17/2026
18.60
19.13
18.40
19.01
+1.60%
1,784,429
07/16/2026
18.77
19.03
18.60
18.71
-0.58%
1,751,098
07/15/2026
18.79
19.21
18.73
18.82
+0.64%
2,836,495
07/14/2026
18.54
18.72
18.20
18.70
+2.07%
2,234,885
07/13/2026
18.23
18.47
18.23
18.32
+0.77%
2,418,704
07/10/2026
17.99
18.27
17.98
18.18
+1.00%
1,227,422
07/09/2026
17.96
18.22
17.75
18.00
+1.29%
2,056,215
07/08/2026
18.30
18.30
17.64
17.77
-3.37%
3,195,223
07/07/2026
18.64
18.72
18.29
18.39
-1.39%
1,421,288
07/06/2026
18.80
18.98
18.51
18.65
-0.69%
1,817,198
07/02/2026
18.78
18.93
18.57
18.78
+1.02%
1,868,695
07/01/2026
19.29
19.45
18.57
18.59
-4.22%
2,735,599
06/30/2026
19.23
19.75
19.06
19.41
+0.41%
3,136,312
06/30/2026
$0.01 Dividend
06/29/2026
19.27
19.55
18.99
19.33
+1.47%
2,112,634
06/26/2026
18.84
19.06
18.69
19.05
+0.85%
3,949,357
06/25/2026
18.78
19.02
18.59
18.89
+1.50%
2,725,781
06/24/2026
18.43
18.66
18.16
18.61
+1.42%
3,081,771
06/23/2026
18.42
18.92
18.30
18.35
-1.92%
3,718,963
06/22/2026
18.77
19.08
18.65
18.71
-1.78%
4,848,822
06/18/2026
18.79
19.11
18.74
19.05
+3.98%
5,372,695
06/17/2026
19.25
19.59
18.08
18.32
-5.42%
6,427,241
06/16/2026
18.57
19.38
18.49
19.37
+4.76%
6,095,139
06/15/2026
18.49
18.50
18.20
18.49
+1.76%
3,242,222
06/12/2026
17.83
18.19
17.77
18.17
+2.54%
3,326,975
06/11/2026
17.39
17.82
17.27
17.72
+2.90%
3,679,961
06/10/2026
17.26
17.63
17.09
17.22
+0.82%
2,390,783
06/09/2026
17.01
17.21
16.73
17.08
+1.48%
2,092,796
06/08/2026
17.08
17.22
16.80
16.83
-0.30%
1,973,012
06/05/2026
16.82
17.19
16.80
16.88
+0.30%
3,170,126
06/04/2026
16.20
16.87
16.15
16.83
+4.73%
2,240,461
06/03/2026
15.74
16.10
15.62
16.07
+0.88%
2,975,268
06/02/2026
15.76
16.01
15.59
15.93
+1.14%
1,949,354
06/01/2026
15.18
15.78
15.13
15.75
+3.34%
2,462,484
05/29/2026
15.65
15.72
15.21
15.24
-1.93%
2,120,312
05/28/2026
15.34
15.63
15.17
15.54
+0.39%
1,367,794
05/27/2026
15.49
15.65
15.32
15.48
+2.45%
2,207,464
05/26/2026
14.81
15.15
14.81
15.11
+2.30%
1,695,975
05/22/2026
14.84
14.93
14.71
14.77
-0.54%
771,397
05/21/2026
14.82
14.95
14.53
14.85
-0.47%
1,656,144
05/20/2026
14.35
14.93
14.28
14.92
+4.55%
1,749,438
05/19/2026
14.43
14.45
14.23
14.27
-1.11%
1,809,431
05/18/2026
14.12
14.53
14.09
14.43
+2.70%
1,620,227
05/15/2026
14.20
14.28
13.96
14.05
-1.47%
1,266,835
05/14/2026
14.43
14.58
14.12
14.26
-0.21%
2,300,381
05/13/2026
14.25
14.54
14.15
14.29
+0.21%
1,797,389
05/12/2026
14.40
14.44
14.17
14.26
-0.70%
1,641,848
05/11/2026
14.70
14.83
14.31
14.36
-2.38%
1,498,175
05/08/2026
14.54
14.81
14.54
14.71
+1.38%
1,324,850
05/07/2026
14.67
14.84
14.43
14.51
-0.48%
2,402,685
05/06/2026
14.55
14.73
14.48
14.58
+1.89%
3,688,719
05/05/2026
13.96
14.41
13.96
14.31
+3.10%
1,774,880
05/04/2026
14.05
14.25
13.83
13.88
-1.35%
2,068,736
05/01/2026
14.07
14.37
14.04
14.07
+0.21%
2,344,153
04/30/2026
14.30
14.39
13.89
14.04
-1.89%
4,777,610
04/29/2026
14.71
14.71
14.03
14.31
+1.49%
9,228,616
04/28/2026
14.24
14.31
13.93
14.10
-0.35%
2,721,206
04/28/2026
$0.32 Earnings
04/27/2026
13.95
14.23
13.92
14.15
+1.43%
2,085,562
04/24/2026
13.64
13.95
13.54
13.95
+1.60%
2,627,338