Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBNBL5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 3.83 | -0.11 | -2.79% | 3.79 | 3.91 | 3.76 | 0 |
| Nov 29 2024 | 3.94 | -0.19 | -4.60% | 4.08 | 4.33 | 3.87 | 0 |
| Nov 28 2024 | 4.13 | -0.03 | -0.72% | 4.20 | 4.22 | 4.00 | 0 |
| Nov 27 2024 | 4.16 | -0.32 | -7.14% | 4.40 | 4.46 | 4.12 | 0 |
| Nov 26 2024 | 4.48 | 0.03 | 0.67% | 4.61 | 4.70 | 4.41 | 1,100 |
| Nov 25 2024 | 4.45 | 0.19 | 4.46% | 4.14 | 4.51 | 4.14 | 0 |
| Nov 22 2024 | 4.26 | 0.71 | 20.00% | 3.53 | 4.51 | 3.48 | 4,000 |
| Nov 21 2024 | 3.55 | -0.13 | -3.53% | 3.77 | 3.84 | 3.45 | 0 |
| Nov 20 2024 | 3.68 | 0.39 | 11.85% | 3.27 | 3.77 | 3.20 | 3,000 |
| Nov 19 2024 | 3.29 | -0.11 | -3.24% | 3.42 | 3.45 | 3.16 | 3,000 |
| Nov 18 2024 | 3.40 | -0.18 | -5.03% | 3.54 | 3.56 | 3.37 | 0 |
| Nov 15 2024 | 3.58 | -0.36 | -9.14% | 3.71 | 3.74 | 3.47 | 0 |
| Nov 14 2024 | 3.94 | 0.31 | 8.54% | 3.51 | 3.96 | 3.49 | 6,000 |
| Nov 13 2024 | 3.63 | -0.16 | -4.22% | 3.54 | 3.76 | 3.53 | 0 |
| Nov 12 2024 | 3.79 | -0.48 | -11.24% | 4.20 | 4.20 | 3.64 | 800 |
| Nov 11 2024 | 4.27 | 0.12 | 2.89% | 3.77 | 4.41 | 3.74 | 8,500 |
| Nov 08 2024 | 4.15 | -1.98 | -32.30% | 5.16 | 5.37 | 3.47 | 14,850 |
| Nov 07 2024 | 6.13 | 0.91 | 17.43% | 5.49 | 6.19 | 5.44 | 0 |
| Nov 06 2024 | 5.22 | -0.03 | -0.57% | 5.17 | 5.86 | 5.17 | 0 |
| Nov 05 2024 | 5.25 | 0.54 | 11.46% | 4.72 | 5.31 | 4.71 | 0 |
| Nov 04 2024 | 4.71 | 0.15 | 3.29% | 4.62 | 4.79 | 4.47 | 0 |
| Nov 01 2024 | 4.56 | -0.05 | -1.08% | 4.35 | 4.68 | 4.22 | 0 |
| Oct 31 2024 | 4.61 | -0.35 | -7.06% | 5.08 | 5.08 | 4.43 | 0 |
| Oct 30 2024 | 4.96 | 0.12 | 2.48% | 4.91 | 5.01 | 4.69 | 0 |
| Oct 29 2024 | 4.84 | 0.19 | 4.09% | 4.65 | 4.88 | 4.52 | 0 |
| Oct 28 2024 | 4.65 | 0.27 | 6.16% | 4.49 | 4.74 | 4.47 | 0 |
| Oct 25 2024 | 4.38 | 0.25 | 6.05% | 4.17 | 4.43 | 4.14 | 0 |
| Oct 24 2024 | 4.13 | -0.25 | -5.71% | 4.04 | 4.31 | 4.00 | 0 |
| Oct 23 2024 | 4.38 | -0.27 | -5.81% | 4.61 | 4.65 | 4.37 | 0 |
| Oct 22 2024 | 4.65 | -0.03 | -0.64% | 4.85 | 4.85 | 4.62 | 0 |
| Oct 21 2024 | 4.68 | -0.01 | -0.21% | 4.74 | 4.92 | 4.57 | 0 |
| Oct 18 2024 | 4.69 | -0.02 | -0.42% | 4.70 | 4.92 | 4.61 | 0 |
| Oct 17 2024 | 4.71 | 0.22 | 4.90% | 4.53 | 4.75 | 4.52 | 0 |
| Oct 16 2024 | 4.49 | 0.24 | 5.65% | 4.28 | 4.84 | 4.23 | 0 |
| Oct 15 2024 | 4.25 | -0.10 | -2.30% | 4.45 | 4.47 | 4.17 | 0 |
| Oct 14 2024 | 4.35 | -0.07 | -1.58% | 4.36 | 4.48 | 4.30 | 0 |
| Oct 11 2024 | 4.42 | 0.09 | 2.08% | 4.22 | 4.56 | 4.11 | 0 |
| Oct 10 2024 | 4.33 | -0.06 | -1.37% | 4.61 | 4.70 | 4.25 | 0 |
| Oct 09 2024 | 4.39 | 0.16 | 3.78% | 4.11 | 4.43 | 4.00 | 0 |
| Oct 08 2024 | 4.23 | 0.31 | 7.91% | 3.85 | 4.40 | 3.56 | 0 |
| Oct 07 2024 | 3.92 | 0.33 | 9.19% | 3.74 | 3.96 | 3.61 | 0 |
| Oct 04 2024 | 3.59 | 0.49 | 15.81% | 3.20 | 3.68 | 3.19 | 0 |
| Oct 03 2024 | 3.10 | -0.07 | -2.21% | 3.25 | 3.28 | 3.00 | 0 |
| Oct 02 2024 | 3.17 | 0.11 | 3.59% | 3.17 | 3.30 | 3.15 | 0 |
| Oct 01 2024 | 3.06 | -0.34 | -10.00% | 3.40 | 3.49 | 3.00 | 0 |
| Sep 30 2024 | 3.40 | -0.27 | -7.36% | 3.56 | 3.63 | 3.28 | 0 |
| Sep 27 2024 | 3.67 | -0.08 | -2.13% | 3.75 | 3.92 | 3.62 | 0 |
| Sep 26 2024 | 3.75 | -0.22 | -5.54% | 4.10 | 4.25 | 3.72 | 0 |
| Sep 25 2024 | 3.97 | 0.07 | 1.79% | 3.99 | 4.07 | 3.91 | 0 |
| Sep 24 2024 | 3.90 | -0.04 | -1.02% | 3.77 | 4.07 | 3.73 | 0 |
| Sep 23 2024 | 3.94 | 0.01 | 0.25% | 4.10 | 4.22 | 3.94 | 0 |
| Sep 20 2024 | 3.93 | -0.02 | -0.51% | 3.70 | 4.07 | 3.61 | 0 |
| Sep 19 2024 | 3.95 | 0.96 | 32.11% | 3.14 | 4.00 | 3.12 | 750 |
| Sep 18 2024 | 2.99 | 0.01 | 0.34% | 2.945 | 3.08 | 2.91 | 0 |
| Sep 17 2024 | 2.98 | 0.50 | 19.92% | 2.46 | 3.18 | 2.45 | 0 |
| Sep 16 2024 | 2.485 | -0.12 | -4.61% | 2.48 | 2.56 | 2.325 | 0 |
| Sep 13 2024 | 2.605 | 0.32 | 13.76% | 2.475 | 2.635 | 2.45 | 0 |
| Sep 12 2024 | 2.29 | 0.22 | 10.36% | 2.355 | 2.395 | 2.255 | 0 |
| Sep 11 2024 | 2.075 | -0.11 | -5.03% | 2.19 | 2.275 | 2.025 | 500 |
| Sep 10 2024 | 2.185 | -0.17 | -7.22% | 2.35 | 2.445 | 2.155 | 0 |
| Sep 09 2024 | 2.355 | 0.13 | 5.61% | 2.22 | 2.435 | 2.215 | 0 |
| Sep 06 2024 | 2.23 | -0.08 | -3.46% | 2.35 | 2.46 | 2.22 | 0 |
| Sep 05 2024 | 2.31 | 0.04 | 1.54% | 2.265 | 2.385 | 2.135 | 436 |
| Sep 04 2024 | 2.275 | -0.13 | -5.21% | 2.235 | 2.345 | 2.125 | 0 |
