Sirona Biochem Corp (TSV: SBM )

0.2750 -0.0050 (-1.79%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.2700 0.2750 0.2650 0.2750 21,100 -0.01(-1.79%)
Jun 23, 2022 0.2700 0.2850 0.2600 0.2800 187,500 +0.01(+3.70%)
Jun 22, 2022 0.3100 0.3150 0.2700 0.2700 152,805 -0.04(-12.90%)
Jun 21, 2022 0.3200 0.3200 0.2900 0.3100 66,060 +0.01(+1.64%)
Jun 20, 2022 0.3500 0.3500 0.2950 0.3050 503,470 -0.03(-8.96%)
Jun 17, 2022 0.3000 0.3450 0.3000 0.3350 1,111,975 +0.04(+11.67%)
Jun 16, 2022 0.2550 0.3100 0.2500 0.3000 818,749 +0.03(+13.21%)
Jun 15, 2022 0.2350 0.2650 0.2350 0.2650 925,478 +0.04(+17.78%)
Jun 14, 2022 0.2300 0.2500 0.2250 0.2250 615,399 +0.00(+0.00%)
Jun 13, 2022 0.2800 0.2800 0.1950 0.2250 733,738 +0.01(+2.27%)
Jun 10, 2022 0.2200 0.2300 0.2200 0.2200 115,761 +0.01(+2.33%)
Jun 09, 2022 0.2150 0.2150 0.2150 0.2150 18,059 -0.01(-2.27%)
Jun 08, 2022 0.1900 0.2200 0.1900 0.2200 169,086 +0.03(+15.79%)
Jun 07, 2022 0.1800 0.1900 0.1800 0.1900 110,500 +0.02(+11.76%)
Jun 06, 2022 0.1800 0.1800 0.1700 0.1700 15,015 -0.00(-2.86%)
Jun 03, 2022 0.1750 0.1750 0.1750 0.1750 16,006 +0.00(+0.00%)
Jun 02, 2022 0.1750 0.1750 0.1700 0.1750 53,615 -0.01(-2.78%)
Jun 01, 2022 0.1850 0.1850 0.1800 0.1800 16,062 -0.01(-5.26%)
May 31, 2022 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+5.56%)
May 30, 2022 0.1800 0.1850 0.1800 0.1800 62,530 +0.00(+0.00%)
May 27, 2022 0.1800 0.1800 0.1800 0.1800 15,080 -0.01(-2.70%)
May 26, 2022 0.1900 0.1900 0.1850 0.1850 119,011 -0.01(-2.63%)
May 25, 2022 0.1950 0.1950 0.1900 0.1900 105,505 -0.01(-5.00%)
May 24, 2022 0.1950 0.2000 0.1900 0.2000 95,554 -0.00(-2.44%)
May 20, 2022 0.2050 0 -0.01(-2.38%)
May 19, 2022 0.2150 0.2150 0.2050 0.2100 57,503 +0.00(+0.00%)
May 18, 2022 0.2100 0.2150 0.2100 0.2100 38,000 +0.01(+5.00%)
May 17, 2022 0.1900 0.2000 0.1900 0.2000 30,161 +0.01(+5.26%)
May 16, 2022 0.1900 0.1900 0.1900 0.1900 42,000 -0.01(-2.56%)
May 13, 2022 0.2000 0.2000 0.1850 0.1950 31,014 -0.01(-2.50%)
May 12, 2022 0.2000 0.2000 0.2000 0.2000 18,502 -0.01(-4.76%)
May 11, 2022 0.1950 0.2100 0.1950 0.2100 106,672 +0.01(+5.00%)
May 10, 2022 0.2000 0.2000 0.2000 0.2000 25,555 -0.00(-2.44%)
May 09, 2022 0.2050 0.2050 0.2050 0.2050 13,175 -0.01(-4.65%)
May 06, 2022 0.2200 0.2200 0.2150 0.2150 23,000 -0.02(-6.52%)
May 05, 2022 0.2300 0.2300 0.2300 0.2300 10,301 +0.00(+0.00%)
May 04, 2022 0.2100 0.2300 0.2100 0.2300 59,400 +0.01(+4.55%)
May 03, 2022 0.2200 0.2200 0.2150 0.2200 60,286 +0.01(+4.76%)
May 02, 2022 0.2050 0.2200 0.2050 0.2100 120,819 +0.01(+2.44%)
Apr 29, 2022 0.1950 0.2050 0.1950 0.2050 32,134 +0.00(+2.50%)
Apr 28, 2022 0.2000 0.2000 0.2000 0.2000 7,495 +0.00(+0.00%)
Apr 26, 2022 0.2000 71 +0.00(+0.00%)
Apr 25, 2022 0.2000 0.2000 0.2000 0.2000 40,612 -0.00(-2.44%)
Apr 22, 2022 0.2200 0.2200 0.2050 0.2050 81,075 -0.02(-8.89%)
Apr 21, 2022 0.2050 0.2250 0.2050 0.2250 86,168 +0.02(+9.76%)
Apr 20, 2022 0.2050 0.2050 0.2050 0.2050 5,269 +0.00(+0.00%)
Apr 19, 2022 0.2050 0.2100 0.2050 0.2050 41,362 -0.01(-2.38%)
Apr 18, 2022 0.2100 0.2100 0.2100 0.2100 11,090 -0.01(-4.55%)
Apr 14, 2022 0.2200 0 +0.01(+4.76%)
Apr 13, 2022 0.2100 0.2100 0.2100 0.2100 26,573 +0.01(+2.44%)
Apr 12, 2022 0.2300 0.2300 0.2050 0.2050 179,047 -0.02(-6.82%)
Apr 11, 2022 0.2150 0.2300 0.2100 0.2200 175,438 +0.02(+7.32%)
Apr 08, 2022 0.2050 0.2050 0.2000 0.2050 31,005 +0.00(+0.00%)
Apr 06, 2022 0.2050 200 -0.01(-4.65%)
Apr 05, 2022 0.2100 0.2150 0.1950 0.2150 70,907 +0.01(+4.88%)
Apr 04, 2022 0.1900 0.2050 0.1850 0.2050 15,076 +0.01(+7.89%)
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.