SBAY5S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 17.17 | -1.29 | -6.99% | 17.88 | 17.92 | 16.47 | 0 |
Jun 27 2024 | 18.46 | -0.11 | -0.59% | 18.90 | 19.30 | 18.09 | 0 |
Jun 26 2024 | 18.57 | 0.40 | 2.20% | 17.52 | 19.31 | 17.40 | 0 |
Jun 25 2024 | 18.17 | 1.66 | 10.05% | 16.73 | 18.55 | 16.00 | 0 |
Jun 24 2024 | 16.51 | -2.22 | -11.85% | 18.63 | 19.00 | 16.30 | 0 |
Jun 21 2024 | 18.73 | -0.19 | -1.00% | 18.66 | 19.53 | 18.53 | 0 |
Jun 20 2024 | 18.92 | -1.22 | -6.06% | 19.91 | 20.76 | 18.62 | 0 |
Jun 19 2024 | 20.14 | 1.62 | 8.75% | 18.49 | 20.14 | 18.49 | 0 |
Jun 18 2024 | 18.52 | -0.02 | -0.11% | 17.91 | 18.65 | 17.73 | 0 |
Jun 17 2024 | 18.54 | 2.87 | 18.32% | 15.61 | 18.82 | 15.44 | 0 |
Jun 14 2024 | 15.67 | 0.52 | 3.43% | 14.68 | 15.91 | 14.11 | 0 |
Jun 13 2024 | 15.15 | 1.40 | 10.18% | 14.12 | 16.04 | 13.92 | 0 |
Jun 12 2024 | 13.75 | -2.36 | -14.65% | 15.55 | 15.65 | 13.21 | 0 |
Jun 11 2024 | 16.11 | 1.05 | 6.97% | 15.11 | 16.45 | 14.74 | 0 |
Jun 10 2024 | 15.06 | 1.51 | 11.14% | 13.59 | 15.06 | 13.59 | 0 |
Jun 07 2024 | 13.55 | 0.42 | 3.20% | 13.00 | 14.20 | 12.80 | 0 |
Jun 06 2024 | 13.13 | 0.89 | 7.27% | 12.19 | 13.73 | 12.19 | 0 |
Jun 05 2024 | 12.24 | -0.75 | -5.77% | 11.75 | 12.93 | 11.06 | 0 |
Jun 04 2024 | 12.99 | 0.56 | 4.51% | 12.43 | 13.17 | 11.16 | 0 |
Jun 03 2024 | 12.43 | -0.77 | -5.83% | 12.78 | 13.66 | 12.19 | 0 |
May 31 2024 | 13.20 | -0.37 | -2.73% | 13.52 | 14.11 | 13.17 | 0 |
May 30 2024 | 13.57 | -3.58 | -20.87% | 17.74 | 17.76 | 13.42 | 0 |
May 29 2024 | 17.15 | 2.14 | 14.26% | 15.21 | 17.15 | 15.14 | 3 |
May 28 2024 | 15.01 | 1.06 | 7.60% | 13.93 | 15.52 | 13.68 | 0 |
May 27 2024 | 13.95 | -1.53 | -9.88% | 15.77 | 15.77 | 13.56 | 0 |
May 24 2024 | 15.48 | 0.06 | 0.39% | 16.13 | 17.04 | 15.48 | 0 |
May 23 2024 | 15.42 | 1.39 | 9.91% | 13.81 | 15.43 | 13.69 | 0 |
May 22 2024 | 14.03 | 0.07 | 0.50% | 13.94 | 14.92 | 13.82 | 0 |
May 21 2024 | 13.96 | 0.85 | 6.48% | 13.13 | 14.72 | 12.95 | 0 |
May 20 2024 | 13.11 | -0.18 | -1.35% | 13.18 | 13.24 | 12.54 | 0 |
May 17 2024 | 13.29 | -0.06 | -0.45% | 12.80 | 13.51 | 12.41 | 0 |
May 16 2024 | 13.35 | 1.44 | 12.09% | 11.70 | 13.42 | 11.01 | 0 |
May 15 2024 | 11.91 | 0.01 | 0.08% | 11.72 | 13.48 | 11.53 | 0 |
May 14 2024 | 11.90 | 0.35 | 3.03% | 10.99 | 12.43 | 9.87 | 0 |
May 13 2024 | 11.55 | -0.98 | -7.82% | 12.28 | 12.47 | 11.43 | 0 |
May 10 2024 | 12.53 | -0.59 | -4.50% | 13.42 | 13.42 | 11.96 | 0 |
May 09 2024 | 13.12 | -0.72 | -5.20% | 13.62 | 14.15 | 12.96 | 0 |
May 08 2024 | 13.84 | 0.44 | 3.28% | 13.51 | 14.20 | 13.11 | 0 |
May 07 2024 | 13.40 | -1.43 | -9.64% | 14.79 | 15.09 | 13.25 | 0 |
May 06 2024 | 14.83 | 0.21 | 1.44% | 14.51 | 15.07 | 14.04 | 0 |
May 03 2024 | 14.62 | 0.08 | 0.55% | 14.11 | 15.39 | 13.77 | 0 |
May 02 2024 | 14.54 | -2.58 | -15.07% | 15.47 | 15.69 | 12.47 | 0 |
Apr 30 2024 | 17.12 | 0.57 | 3.44% | 16.68 | 17.12 | 15.89 | 0 |
Apr 29 2024 | 16.55 | -0.56 | -3.27% | 16.91 | 17.30 | 16.11 | 0 |
Apr 26 2024 | 17.11 | -1.75 | -9.28% | 17.96 | 18.62 | 16.75 | 0 |
Apr 25 2024 | 18.86 | 0.03 | 0.16% | 19.05 | 19.06 | 16.85 | 0 |
Apr 24 2024 | 18.83 | 1.20 | 6.81% | 17.21 | 19.01 | 17.21 | 0 |
Apr 23 2024 | 17.63 | 0.07 | 0.40% | 17.00 | 18.48 | 16.49 | 0 |
Apr 22 2024 | 17.56 | -4.41 | -20.07% | 21.19 | 21.61 | 16.87 | 1 |
Apr 19 2024 | 21.97 | 0.07 | 0.32% | 23.27 | 24.28 | 21.53 | 0 |
Apr 18 2024 | 21.90 | 0.13 | 0.60% | 21.28 | 22.98 | 21.28 | 0 |
Apr 17 2024 | 21.77 | -1.05 | -4.60% | 23.09 | 23.09 | 21.07 | 0 |
Apr 16 2024 | 22.82 | 1.48 | 6.94% | 22.54 | 23.30 | 21.65 | 0 |
Apr 15 2024 | 21.34 | 1.93 | 9.94% | 19.14 | 22.26 | 18.84 | 0 |
Apr 12 2024 | 19.41 | 0.49 | 2.59% | 18.29 | 19.49 | 16.47 | 0 |
Apr 11 2024 | 18.92 | 1.29 | 7.32% | 17.95 | 19.10 | 16.76 | 0 |
Apr 10 2024 | 17.63 | -0.35 | -1.95% | 17.42 | 18.12 | 15.25 | 0 |
Apr 09 2024 | 17.98 | -0.18 | -0.99% | 18.09 | 18.82 | 15.12 | 0 |
Apr 08 2024 | 18.16 | 0.36 | 2.02% | 16.41 | 19.51 | 16.41 | 0 |
Apr 05 2024 | 17.80 | 3.01 | 20.35% | 15.50 | 18.05 | 15.25 | 0 |
Apr 04 2024 | 14.79 | 0.28 | 1.93% | 14.25 | 15.11 | 14.17 | 0 |
Apr 03 2024 | 14.51 | -2.38 | -14.09% | 16.61 | 16.63 | 14.24 | 0 |
Apr 02 2024 | 16.89 | 1.35 | 8.69% | 15.32 | 17.26 | 15.03 | 0 |