S Split Corp Historical Data - SBN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
S Split Corp (SBN)
S Split Corp (SBN) Historical

S Split Corp (SBN)

2.19

0.00

(0.00%)

Closed July 27 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.12	5.79710144928	2.07	2.24	2.07	275	2.16090909	CS
12	-0.21	-8.75	2.4	2.56	1.89	595	2.31063025	CS
26	-0.32	-12.7490039841	2.51	3.19	1.89	428	2.54773706	CS
52	-0.4	-15.444015444	2.59	3.19	1.89	602	2.47621389	CS
156	-3.46	-61.2389380531	5.65	7.7	1.89	1352	5.23628227	CS
260	-3	-57.8034682081	5.19	7.7	0.7	1533	4.72996729	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722030000	2.19	0	0.00	2.19	2.19	2.19	0
1721943600	2.19	0	0.00	2.19	2.19	2.19	0
1721857200	2.19	0	0.00	2.19	2.19	2.19	0
1721770800	2.19	0	0.00	2.19	2.19	2.19	0
1721684400	2.19	0	0.00	2.19	2.19	2.19	0
1721425200	2.19	0	0.00	2.19	2.19	2.19	0
1721338800	2.19	0.08	3.79	2.19	2.19	2.19	100
1721252400	2.11	-0.13	-5.80	2.11	2.11	2.11	500
1721166000	2.24	0	0.00	2.24	2.24	2.24	0
1721079600	2.24	0	0.00	2.24	2.24	2.24	0
1720820400	2.24	0	0.00	2.24	2.24	2.24	0
1720734000	2.24	0	0.00	2.24	2.24	2.24	0
1720647600	2.24	0	0.00	2.24	2.24	2.24	0
1720561200	2.24	0	0.00	2.24	2.24	2.24	0
1720474800	2.24	0	0.00	2.24	2.24	2.24	0
1720215600	2.24	0.17	8.21	2.14	2.24	2.14	400
1720129200	2.07	0	0.00	2.07	2.07	2.07	0
1720042800	2.07	0.18	9.52	2.07	2.07	2.07	100
1719956400	1.89	0	0.00	1.89	1.89	1.89	0
1719610800	1.89	0	0.00	1.89	1.89	1.89	0
1719524400	1.89	0	0.00	1.89	1.89	1.89	0
1719438000	1.89	0	0.00	1.89	1.89	1.89	0
1719351600	1.89	0	0.00	1.89	1.89	1.89	0
1719265200	1.89	0	0.00	1.89	1.89	1.89	0
1719006000	1.89	-0.13	-6.44	1.89	1.89	1.89	100
1718919600	2.02	-0.21	-9.42	2.02	2.02	2.02	150
1718833200	2.23	0	0.00	2.23	2.23	2.23	0
1718746800	2.23	0	0.00	2.23	2.23	2.23	0
1718660400	2.23	0	0.00	2.23	2.23	2.23	0
1718401200	2.23	-0.01	-0.45	2.23	2.23	2.23	100
1718314800	2.24	0	0.00	2.24	2.24	2.24	0
1718228400	2.24	-0.01	-0.44	2.24	2.24	2.24	200
1718142000	2.25	-0.02	-0.88	2.2599999	2.2599999	2.25	1010
1718055600	2.27	0	0.00	2.27	2.27	2.27	0
1717796400	2.27	-0.02	-0.87	2.27	2.27	2.25	3010
1717710000	2.29	0	0.00	2.29	2.29	2.29	0
1717623600	2.29	0	0.00	2.29	2.29	2.29	0
1717537200	2.29	0	0.00	2.29	2.29	2.29	0
1717450800	2.29	0	0.00	2.29	2.29	2.29	0
1717191600	2.29	0	0.00	2.29	2.29	2.29	0
1717105200	2.29	0.03	1.33	2.2599999	2.29	2.2599999	1100
1717018800	2.2599999	-0.25	-9.96	2.2599999	2.2599999	2.2599999	100
1716932400	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1716846000	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1716586800	2.5099999	0	0.00	2.5099999	2.5099999	2.5099999	0
1716500400	2.5099999	0.11	4.58	2.5099999	2.5099999	2.5099999	1300
1716414000	2.4	0	0.00	2.4	2.4	2.4	0
1716327600	2.4	0	0.00	2.4	2.4	2.4	0
1715982000	2.4	0	0.00	2.4	2.4	2.4	0
1715895600	2.4	0	0.00	2.4	2.4	2.4	0
1715809200	2.4	0	0.00	2.4	2.4	2.4	0
1715722800	2.4	0	0.00	2.4	2.4	2.4	0
1715636400	2.4	-0.16	-6.25	2.4	2.4	2.4	300
1715377200	2.56	0	0.00	2.56	2.56	2.56	0
1715290800	2.56	0.16	6.67	2.48	2.56	2.48	650
1715204400	2.4	0	0.00	2.4	2.4	2.4	400
1715118000	2.4	0	0.00	2.4	2.4	2.4	0
1715031600	2.4	0	0.00	2.4	2.4	2.4	0
1714772400	2.4	0	0.00	2.4	2.4	2.4	0
1714686000	2.4	0	0.00	2.4	2.4	2.4	0
1714599600	2.4	0	0.00	2.4	2.4	2.4	0
1714513200	2.4	0	0.00	2.4	2.4	2.4	10
1714426800	2.4	-0.03	-1.23	2.4	2.4	2.4	165

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions