Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SBIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 38.74 | 1.24 | 3.31% | 37.19 | 39.1699 | 37.12 | 249,198 |
| Jul 17 2024 | 37.50 | 0.66 | 1.79% | 37.45 | 38.40 | 36.61 | 293,777 |
| Jul 16 2024 | 36.84 | -2.07 | -5.32% | 38.53 | 39.4017 | 36.7501 | 388,196 |
| Jul 15 2024 | 38.91 | -9.90 | -20.28% | 39.89 | 40.6315 | 38.1994 | 576,510 |
| Jul 12 2024 | 48.81 | -0.47 | -0.95% | 48.56 | 48.915 | 47.19 | 153,317 |
| Jul 11 2024 | 49.28 | 0.08 | 0.16% | 46.85 | 49.479 | 46.42 | 225,382 |
| Jul 10 2024 | 49.20 | 0.89 | 1.84% | 48.11 | 49.32 | 48.10 | 286,681 |
| Jul 09 2024 | 48.3101 | -2.58 | -5.07% | 49.48 | 49.95 | 47.64 | 163,108 |
| Jul 08 2024 | 50.89 | 0.05 | 0.10% | 49.65 | 53.6399 | 49.19 | 198,718 |
| Jul 05 2024 | 50.84 | 6.05 | 13.51% | 52.33 | 52.54 | 50.065 | 574,318 |
| Jul 03 2024 | 44.79 | 1.94 | 4.53% | 45.00 | 45.59 | 44.60 | 255,774 |
| Jul 02 2024 | 42.85 | 1.84 | 4.49% | 41.61 | 43.0299 | 41.23 | 164,480 |
| Jul 01 2024 | 41.01 | -2.95 | -6.71% | 41.64 | 42.19 | 40.02 | 248,260 |
| Jun 28 2024 | 43.96 | 0.00 | 0.00% | 43.96 | 43.96 | 43.96 | 0 |
| Jun 27 2024 | 43.96 | -0.75 | -1.68% | 43.71 | 44.02 | 42.48 | 125,216 |
| Jun 26 2024 | 44.71 | 1.52 | 3.52% | 43.86 | 44.98 | 43.13 | 105,368 |
| Jun 25 2024 | 43.19 | -4.36 | -9.17% | 44.41 | 44.80 | 42.54 | 483,830 |
| Jun 24 2024 | 47.55 | 6.32 | 15.33% | 45.00 | 47.915 | 44.53 | 403,272 |
| Jun 21 2024 | 41.23 | 1.06 | 2.64% | 41.96 | 42.34 | 41.00 | 138,087 |
| Jun 20 2024 | 40.17 | -0.81 | -1.98% | 39.73 | 40.86 | 39.57 | 170,883 |
| Jun 18 2024 | 40.98 | 2.64 | 6.89% | 40.49 | 41.44 | 39.85 | 279,340 |
| Jun 17 2024 | 38.34 | -1.40 | -3.52% | 39.67 | 40.36 | 37.56 | 356,245 |
| Jun 14 2024 | 39.74 | 1.27 | 3.30% | 37.66 | 40.32 | 37.60 | 286,139 |
| Jun 13 2024 | 38.47 | 1.13 | 3.03% | 36.92 | 38.92 | 36.52 | 434,726 |
| Jun 12 2024 | 37.34 | -0.21 | -0.56% | 35.39 | 37.67 | 34.52 | 349,069 |
| Jun 11 2024 | 37.55 | 2.10 | 5.92% | 37.70 | 38.93 | 37.27 | 372,125 |
| Jun 10 2024 | 35.45 | -0.13 | -0.37% | 35.65 | 35.70 | 34.60 | 210,102 |
| Jun 07 2024 | 35.58 | 1.21 | 3.52% | 33.43 | 36.53 | 33.20 | 319,646 |
| Jun 06 2024 | 34.37 | 0.70 | 2.08% | 33.54 | 34.44 | 33.2108 | 176,379 |
| Jun 05 2024 | 33.67 | -0.73 | -2.12% | 33.77 | 34.4965 | 33.0301 | 207,372 |
| Jun 04 2024 | 34.40 | -1.29 | -3.61% | 35.405 | 35.609 | 33.6635 | 311,669 |
| Jun 03 2024 | 35.69 | -1.78 | -4.75% | 35.00 | 36.30 | 34.42 | 209,976 |
| May 31 2024 | 37.47 | 1.13 | 3.11% | 36.25 | 38.59 | 36.25 | 187,336 |
| May 30 2024 | 36.34 | -1.73 | -4.54% | 36.84 | 37.02 | 35.2894 | 205,812 |
| May 29 2024 | 38.07 | 1.44 | 3.93% | 37.30 | 38.0799 | 37.19 | 137,019 |
| May 28 2024 | 36.63 | 0.86 | 2.40% | 36.70 | 37.97 | 36.49 | 133,436 |
| May 24 2024 | 35.77 | -2.41 | -6.31% | 37.95 | 38.4296 | 35.585 | 260,491 |
| May 23 2024 | 38.18 | 2.60 | 7.31% | 36.02 | 38.639 | 35.9301 | 198,975 |
| May 22 2024 | 35.58 | -0.39 | -1.08% | 35.53 | 36.00 | 34.465 | 253,832 |
| May 21 2024 | 35.97 | 0.94 | 2.68% | 34.23 | 36.07 | 33.96 | 217,436 |
| May 20 2024 | 35.03 | -3.39 | -8.82% | 38.74 | 38.905 | 35.00 | 297,369 |
| May 17 2024 | 38.42 | -2.52 | -6.16% | 39.52 | 40.13 | 37.92 | 259,923 |
| May 16 2024 | 40.94 | 1.26 | 3.18% | 39.90 | 41.64 | 39.40 | 249,173 |
| May 15 2024 | 39.68 | -7.03 | -15.05% | 42.58 | 43.0599 | 39.2141 | 388,932 |
| May 14 2024 | 46.71 | 2.25 | 5.06% | 46.22 | 47.34 | 45.7326 | 142,874 |
| May 13 2024 | 44.46 | -4.03 | -8.31% | 45.17 | 45.37 | 43.9016 | 157,230 |
| May 10 2024 | 48.49 | 2.76 | 6.04% | 45.20 | 49.07 | 44.76 | 383,452 |
| May 09 2024 | 45.73 | -0.60 | -1.30% | 47.40 | 48.14 | 45.37 | 217,356 |
| May 08 2024 | 46.33 | 1.35 | 3.00% | 46.36 | 46.75 | 45.38 | 163,283 |
| May 07 2024 | 44.98 | 0.35 | 0.78% | 44.32 | 45.25 | 43.12 | 150,208 |
| May 06 2024 | 44.63 | -1.69 | -3.65% | 43.99 | 45.39 | 43.14 | 205,031 |
| May 03 2024 | 46.32 | -4.61 | -9.05% | 47.94 | 47.94 | 46.09 | 325,255 |
| May 02 2024 | 50.93 | -4.93 | -8.83% | 52.30 | 53.31 | 50.58 | 234,717 |
| May 01 2024 | 55.86 | 3.59 | 6.87% | 54.70 | 56.56 | 51.49 | 374,793 |
| Apr 30 2024 | 52.27 | 5.89 | 12.70% | 49.01 | 52.31 | 48.57 | 268,781 |
| Apr 29 2024 | 46.38 | 1.20 | 2.66% | 47.05 | 48.16 | 45.97 | 87,787 |
| Apr 26 2024 | 45.18 | 1.31 | 2.99% | 45.22 | 45.75 | 43.80 | 88,718 |
| Apr 25 2024 | 43.87 | -1.13 | -2.51% | 46.20 | 46.44 | 43.65 | 153,118 |
| Apr 24 2024 | 45.00 | 3.31 | 7.94% | 42.21 | 45.19 | 41.89 | 233,449 |
| Apr 23 2024 | 41.69 | 0.14 | 0.34% | 42.14 | 42.14 | 40.82 | 96,457 |
| Apr 22 2024 | 41.55 | -3.03 | -6.80% | 42.13 | 42.72 | 41.08 | 252,901 |
