Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SBNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 1.23 | 0.02 | 1.65% | 1.20 | 1.235 | 1.20 | 29,009 |
| Jan 02 2025 | 1.21 | -0.16 | -11.68% | 1.21 | 1.40 | 1.21 | 2,740 |
| Dec 31 2024 | 1.37 | 0.07 | 5.38% | 1.20 | 1.37 | 1.19 | 277,846 |
| Dec 30 2024 | 1.30 | 0.08 | 6.56% | 1.20 | 1.35 | 1.20 | 96,472 |
| Dec 27 2024 | 1.22 | -0.13 | -9.62% | 1.20 | 1.23 | 1.20 | 18,591 |
| Dec 26 2024 | 1.3499 | 0.12 | 9.75% | 1.22 | 1.3499 | 1.20 | 129,694 |
| Dec 24 2024 | 1.23 | -0.02 | -1.20% | 1.21 | 1.23 | 1.21 | 103,887 |
| Dec 23 2024 | 1.245 | -0.01 | -0.40% | 1.21 | 1.245 | 1.21 | 62,059 |
| Dec 20 2024 | 1.25 | 0.00 | 0.00% | 1.20 | 1.25 | 1.20 | 57,921 |
| Dec 19 2024 | 1.25 | -0.10 | -7.41% | 1.28 | 1.35 | 1.21 | 97,492 |
| Dec 18 2024 | 1.35 | 0.05 | 3.85% | 1.20 | 1.37 | 1.20 | 91,629 |
| Dec 17 2024 | 1.30 | 0.05 | 4.00% | 1.23 | 1.30 | 1.21 | 48,650 |
| Dec 16 2024 | 1.25 | -0.10 | -7.41% | 1.23 | 1.45 | 1.215 | 560,724 |
| Dec 13 2024 | 1.35 | -0.20 | -12.90% | 1.59 | 1.60 | 1.26 | 102,737 |
| Dec 12 2024 | 1.55 | -0.04 | -2.52% | 1.50 | 1.59 | 1.05 | 75,213 |
| Dec 11 2024 | 1.59 | 0.02 | 0.95% | 1.50 | 1.67 | 1.50 | 21,319 |
| Dec 10 2024 | 1.575 | 0.08 | 5.00% | 1.65 | 1.68 | 1.50 | 23,800 |
| Dec 09 2024 | 1.50 | -0.10 | -6.25% | 1.50 | 1.70 | 0.0212 | 17,244 |
| Dec 06 2024 | 1.60 | -0.10 | -5.88% | 1.50 | 1.69 | 1.50 | 96,430 |
| Dec 05 2024 | 1.70 | 0.00 | 0.00% | 1.50 | 1.70 | 1.50 | 49,644 |
| Dec 04 2024 | 1.70 | 0.05 | 3.03% | 1.40 | 1.75 | 0.0009 | 158,629 |
| Dec 03 2024 | 1.65 | 0.15 | 10.00% | 1.50 | 1.65 | 1.35 | 134,222 |
| Dec 02 2024 | 1.50 | 0.25 | 20.00% | 1.24 | 1.50 | 1.24 | 198,758 |
| Nov 29 2024 | 1.25 | 0.05 | 4.17% | 1.15 | 1.34 | 1.12 | 96,105 |
| Nov 27 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.30 | 1.20 | 100,884 |
| Nov 26 2024 | 1.25 | 0.01 | 0.81% | 1.22 | 1.25 | 1.18 | 144,827 |
| Nov 25 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.25 | 1.22 | 23,445 |
| Nov 22 2024 | 1.24 | 0.04 | 3.33% | 1.205 | 1.25 | 1.20 | 46,788 |
| Nov 21 2024 | 1.20 | -0.05 | -4.00% | 1.20 | 1.25 | 1.20 | 314,589 |
| Nov 20 2024 | 1.25 | -0.05 | -3.85% | 1.215 | 1.29 | 1.20 | 8,575 |
| Nov 19 2024 | 1.30 | 0.01 | 0.78% | 1.215 | 1.30 | 1.20 | 23,675 |
| Nov 18 2024 | 1.29 | -0.03 | -2.27% | 1.25 | 1.33 | 0.85 | 1,280,117 |
| Nov 15 2024 | 1.32 | 0.04 | 3.13% | 1.275 | 1.36 | 0.0161 | 97,615 |
| Nov 14 2024 | 1.28 | -0.08 | -5.88% | 1.36 | 1.36 | 1.27 | 80,761 |
| Nov 13 2024 | 1.36 | -0.02 | -1.45% | 1.26 | 1.38 | 1.20 | 20,762 |
| Nov 12 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.40 | 1.28 | 12,863 |
| Nov 11 2024 | 1.40 | 0.10 | 7.69% | 1.28 | 1.40 | 1.26 | 110,959 |
| Nov 08 2024 | 1.30 | -0.20 | -13.33% | 1.25 | 1.50 | 1.25 | 5,810 |
| Nov 07 2024 | 1.50 | 0.00 | 0.00% | 1.3999 | 1.50 | 1.055 | 38,098 |
| Nov 06 2024 | 1.50 | 0.18 | 13.64% | 1.35 | 1.50 | 1.35 | 138,232 |
| Nov 05 2024 | 1.32 | 0.07 | 5.60% | 1.20 | 1.35 | 1.20 | 19,247 |
| Nov 04 2024 | 1.25 | 0.00 | 0.00% | 1.20 | 1.25 | 1.18 | 150,340 |
| Nov 01 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Oct 31 2024 | 1.25 | -0.05 | -3.85% | 1.255 | 1.35 | 1.20 | 85,823 |
| Oct 30 2024 | 1.30 | -0.05 | -3.70% | 1.21 | 1.40 | 1.20 | 446,868 |
| Oct 29 2024 | 1.35 | -0.15 | -10.00% | 0.0004 | 1.50 | 0.0003 | 103,315 |
| Oct 28 2024 | 1.50 | -0.04 | -2.60% | 1.39 | 1.50 | 1.35 | 42,437 |
| Oct 25 2024 | 1.54 | 0.00 | 0.00% | 1.70 | 1.70 | 1.36 | 25,881 |
| Oct 24 2024 | 1.54 | -0.12 | -7.23% | 1.70 | 1.70 | 1.17 | 94,980 |
| Oct 23 2024 | 1.66 | 0.01 | 0.61% | 1.68 | 1.68 | 1.50 | 35,647 |
| Oct 22 2024 | 1.65 | -0.05 | -2.94% | 1.27 | 1.70 | 1.27 | 28,070 |
| Oct 21 2024 | 1.70 | 0.00 | 0.00% | 1.10 | 1.75 | 1.10 | 52,231 |
| Oct 18 2024 | 1.70 | -0.05 | -2.86% | 1.75 | 1.75 | 1.65 | 5,331 |
| Oct 17 2024 | 1.75 | -0.04 | -2.23% | 1.65 | 1.75 | 1.60 | 13,779 |
| Oct 16 2024 | 1.79 | -0.01 | -0.56% | 1.65 | 1.80 | 1.65 | 10,638 |
| Oct 15 2024 | 1.80 | 0.05 | 2.86% | 1.65 | 1.80 | 1.65 | 13,255 |
| Oct 14 2024 | 1.75 | -0.05 | -2.78% | 1.65 | 1.85 | 1.65 | 125,136 |
| Oct 11 2024 | 1.80 | 0.00 | 0.00% | 1.65 | 1.80 | 1.65 | 3,470 |
| Oct 10 2024 | 1.80 | 0.00 | 0.00% | 1.70 | 1.80 | 1.65 | 64,626 |
| Oct 09 2024 | 1.80 | -0.03 | -1.64% | 1.805 | 1.85 | 1.75 | 74,640 |
| Oct 08 2024 | 1.83 | -0.07 | -3.68% | 1.90 | 1.98 | 1.80 | 63,755 |
| Oct 07 2024 | 1.90 | -0.08 | -4.04% | 1.85 | 2.00 | 1.84 | 28,521 |
