(NY: SBIT )

25.05 -2.19 (-8.04%)

Streaming Delayed Price Updated: 2:32 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	26.26	27.35	26.13	27.24	1,494,295	+1.52(+5.91%)
Nov 01, 2024	25.03	26.05	23.98	25.72	1,633,893	+0.53(+2.10%)
Oct 31, 2024	23.86	25.28	23.80	25.19	1,358,543	+1.29(+5.40%)
Oct 30, 2024	23.95	24.21	23.47	23.90	1,098,391	+0.44(+1.88%)
Oct 29, 2024	24.50	24.68	22.63	23.46	2,676,349	-2.14(-8.36%)
Oct 28, 2024	26.20	26.58	25.33	25.60	1,264,786	-2.40(-8.57%)
Oct 25, 2024	27.03	28.72	26.36	28.00	1,462,873	+1.18(+4.40%)
Oct 24, 2024	27.42	27.61	26.75	26.82	1,149,540	-1.51(-5.33%)
Oct 23, 2024	28.26	29.38	27.98	28.33	1,036,939	+0.77(+2.79%)
Oct 22, 2024	27.83	28.23	27.30	27.56	760,326	+0.30(+1.10%)
Oct 21, 2024	27.11	27.95	27.09	27.26	790,044	+0.73(+2.75%)
Oct 18, 2024	27.19	27.32	26.16	26.53	1,240,071	-1.60(-5.69%)
Oct 17, 2024	27.93	28.23	27.37	28.13	878,488	+0.85(+3.12%)
Oct 16, 2024	27.13	27.78	26.77	27.28	803,158	-0.60(-2.15%)
Oct 15, 2024	28.85	29.86	27.02	27.88	2,169,259	-0.94(-3.26%)
Oct 14, 2024	30.09	30.12	28.40	28.82	1,123,880	-2.78(-8.80%)
Oct 11, 2024	33.70	33.70	31.24	31.60	658,004	-4.15(-11.61%)
Oct 10, 2024	34.15	36.73	34.15	35.75	532,370	+1.45(+4.23%)
Oct 09, 2024	33.31	34.53	32.83	34.30	421,216	+1.31(+3.97%)
Oct 08, 2024	32.55	33.40	31.94	32.99	665,399	+1.23(+3.87%)
Oct 07, 2024	32.02	32.47	30.62	31.76	868,363	-1.00(-3.05%)
Oct 04, 2024	33.72	34.68	32.66	32.76	590,184	-1.64(-4.77%)
Oct 03, 2024	34.98	35.71	34.33	34.40	562,649	-0.89(-2.52%)
Oct 02, 2024	34.60	35.50	32.94	35.29	785,234	+1.58(+4.69%)
Oct 01, 2024	32.04	34.38	31.94	33.71	1,082,146	+1.81(+5.67%)
Sep 30, 2024	31.43	32.30	31.29	31.90	787,912	+2.01(+6.72%)
Sep 27, 2024	29.86	30.09	28.95	29.89	952,668	-0.82(-2.67%)
Sep 26, 2024	31.04	31.34	29.57	30.71	1,101,680	-1.62(-5.01%)
Sep 25, 2024	31.87	32.50	31.46	32.33	574,801	+1.21(+3.89%)
Sep 24, 2024	32.07	32.78	31.05	31.12	661,102	-1.08(-3.35%)
Sep 23, 2024	32.23	32.43	31.65	32.20	473,260	-0.49(-1.50%)
Sep 20, 2024	32.54	33.11	31.89	32.69	683,820	+0.54(+1.68%)
Sep 19, 2024	32.16	32.92	31.44	32.15	1,010,509	-3.88(-10.77%)
Sep 18, 2024	36.19	37.09	34.44	36.03	828,736	-0.12(-0.33%)
Sep 17, 2024	37.00	37.54	34.19	36.15	1,291,042	-2.62(-6.76%)
Sep 16, 2024	38.10	39.36	38.09	38.77	501,305	+2.16(+5.90%)
Sep 13, 2024	39.13	39.32	36.18	36.61	551,723	-1.65(-4.31%)
Sep 12, 2024	39.30	39.83	38.09	38.26	462,803	-1.10(-2.79%)
Sep 11, 2024	40.42	42.20	38.85	39.36	586,183	+0.44(+1.13%)
Sep 10, 2024	40.31	40.96	38.75	38.92	489,403	-1.08(-2.70%)
Sep 09, 2024	43.02	44.13	39.90	40.00	781,457	-6.36(-13.72%)
Sep 06, 2024	41.39	46.86	41.30	46.36	1,198,139	+3.91(+9.21%)
Sep 05, 2024	41.64	42.90	40.77	42.45	853,736	+2.81(+7.09%)
Sep 04, 2024	41.84	42.38	39.03	39.64	865,806	-0.13(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.