Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 09 2025 | 745.25 | 6.00 | 0.81% | 745.25 | 745.25 | 745.25 | 44 |
| Jan 08 2025 | 739.25 | 8.00 | 1.09% | 729.00 | 739.25 | 729.00 | 88 |
| Jan 07 2025 | 731.25 | -2.00 | -0.27% | 730.50 | 731.25 | 728.75 | 4,234 |
| Jan 06 2025 | 733.25 | -5.50 | -0.74% | 734.50 | 734.50 | 733.25 | 104 |
| Jan 03 2025 | 738.75 | 0.63 | 0.08% | 738.75 | 738.75 | 738.75 | 1 |
| Jan 02 2025 | 738.125 | 7.63 | 1.04% | 738.00 | 738.125 | 738.00 | 727 |
| Dec 31 2024 | 730.50 | 0.00 | 0.00% | 730.50 | 730.50 | 730.50 | 0 |
| Dec 30 2024 | 730.50 | 5.75 | 0.79% | 730.50 | 730.50 | 730.50 | 6 |
| Dec 27 2024 | 724.75 | -2.75 | -0.38% | 724.75 | 724.75 | 724.75 | 30 |
| Dec 24 2024 | 727.50 | -1.63 | -0.22% | 730.25 | 737.00 | 727.50 | 28 |
| Dec 23 2024 | 729.125 | 1.50 | 0.21% | 730.50 | 730.50 | 727.00 | 437 |
| Dec 20 2024 | 727.625 | 3.25 | 0.45% | 724.25 | 727.625 | 724.25 | 14 |
| Dec 19 2024 | 724.375 | -2.75 | -0.38% | 727.25 | 727.25 | 724.375 | 1,189 |
| Dec 18 2024 | 727.125 | 0.75 | 0.10% | 727.125 | 727.125 | 727.125 | 0 |
| Dec 17 2024 | 726.375 | -2.00 | -0.27% | 726.375 | 726.375 | 726.375 | 2 |
| Dec 16 2024 | 728.375 | -3.88 | -0.53% | 732.25 | 732.25 | 728.375 | 563 |
| Dec 13 2024 | 732.25 | -1.00 | -0.14% | 732.25 | 732.25 | 732.25 | 190 |
| Dec 12 2024 | 733.25 | 1.88 | 0.26% | 727.75 | 733.25 | 727.75 | 59 |
| Dec 11 2024 | 731.375 | -0.88 | -0.12% | 731.375 | 731.375 | 731.375 | 4 |
| Dec 10 2024 | 732.25 | 0.88 | 0.12% | 732.25 | 732.25 | 732.25 | 84 |
| Dec 09 2024 | 731.375 | -2.50 | -0.34% | 731.375 | 731.375 | 731.375 | 34 |
| Dec 06 2024 | 733.875 | 3.25 | 0.44% | 730.50 | 733.875 | 730.50 | 386 |
| Dec 05 2024 | 730.625 | -1.13 | -0.15% | 730.75 | 730.75 | 730.625 | 277 |
| Dec 04 2024 | 731.75 | -1.00 | -0.14% | 731.75 | 731.75 | 731.75 | 0 |
| Dec 03 2024 | 732.75 | -0.63 | -0.09% | 733.00 | 733.00 | 732.75 | 2,862 |
| Dec 02 2024 | 733.375 | 4.25 | 0.58% | 733.375 | 733.375 | 733.375 | 41 |
| Nov 29 2024 | 729.125 | -0.38 | -0.05% | 724.00 | 729.125 | 724.00 | 46 |
| Nov 28 2024 | 729.50 | 0.50 | 0.07% | 731.25 | 732.00 | 729.50 | 469 |
| Nov 27 2024 | 729.00 | -5.63 | -0.77% | 727.50 | 729.00 | 727.50 | 363 |
| Nov 26 2024 | 734.625 | 0.88 | 0.12% | 737.50 | 737.50 | 733.25 | 61 |
| Nov 25 2024 | 733.75 | 1.75 | 0.24% | 731.75 | 733.75 | 730.00 | 4,055 |
| Nov 22 2024 | 732.00 | 4.88 | 0.67% | 732.00 | 732.00 | 732.00 | 2 |
| Nov 21 2024 | 727.125 | 4.50 | 0.62% | 727.125 | 727.125 | 727.125 | 0 |
| Nov 20 2024 | 722.625 | 2.38 | 0.33% | 722.625 | 722.625 | 722.625 | 0 |
| Nov 19 2024 | 720.25 | 1.38 | 0.19% | 720.25 | 720.25 | 720.25 | 2 |
| Nov 18 2024 | 718.875 | 0.13 | 0.02% | 718.875 | 718.875 | 718.875 | 1 |
| Nov 15 2024 | 718.75 | -1.38 | -0.19% | 718.75 | 718.75 | 718.75 | 0 |
| Nov 14 2024 | 720.125 | 0.25 | 0.03% | 721.75 | 722.00 | 720.125 | 101 |
| Nov 13 2024 | 719.875 | 0.00 | 0.00% | 719.50 | 721.75 | 719.50 | 25,086 |
| Nov 12 2024 | 719.875 | 2.75 | 0.38% | 720.25 | 720.25 | 719.875 | 1,178 |
| Nov 11 2024 | 717.125 | 2.38 | 0.33% | 717.50 | 717.50 | 717.125 | 5 |
| Nov 08 2024 | 714.75 | 6.38 | 0.90% | 713.75 | 714.75 | 713.00 | 17,829 |
| Nov 07 2024 | 708.375 | 5.50 | 0.78% | 704.00 | 708.375 | 704.00 | 17,664 |
| Nov 06 2024 | 702.875 | 5.13 | 0.73% | 703.75 | 703.75 | 702.875 | 170 |
| Nov 05 2024 | 697.75 | -6.38 | -0.91% | 701.00 | 701.00 | 697.75 | 347 |
| Nov 04 2024 | 704.125 | 3.13 | 0.45% | 702.50 | 704.125 | 702.50 | 3,788 |
| Nov 01 2024 | 701.00 | -8.00 | -1.13% | 704.75 | 705.00 | 701.00 | 6,269 |
| Oct 31 2024 | 709.00 | 4.13 | 0.59% | 709.00 | 709.00 | 709.00 | 91 |
| Oct 30 2024 | 704.875 | 1.88 | 0.27% | 705.25 | 705.25 | 704.875 | 364 |
| Oct 29 2024 | 703.00 | -0.75 | -0.11% | 704.00 | 704.00 | 703.00 | 255 |
| Oct 28 2024 | 703.75 | -0.88 | -0.12% | 703.75 | 703.75 | 703.75 | 48 |
| Oct 25 2024 | 704.625 | 0.63 | 0.09% | 703.75 | 704.625 | 703.75 | 213 |
| Oct 24 2024 | 704.00 | 1.75 | 0.25% | 704.00 | 704.00 | 704.00 | 1 |
| Oct 23 2024 | 702.25 | -1.38 | -0.20% | 701.25 | 702.75 | 701.25 | 216 |
| Oct 22 2024 | 703.625 | -2.63 | -0.37% | 703.625 | 703.625 | 703.625 | 1 |
| Oct 21 2024 | 706.25 | -3.25 | -0.46% | 706.25 | 706.25 | 706.25 | 312 |
| Oct 18 2024 | 709.50 | -1.50 | -0.21% | 709.50 | 709.50 | 709.50 | 32 |
| Oct 17 2024 | 711.00 | -2.38 | -0.33% | 711.00 | 711.00 | 711.00 | 0 |
| Oct 16 2024 | 713.375 | 6.63 | 0.94% | 713.375 | 713.375 | 713.375 | 0 |
| Oct 15 2024 | 706.75 | 1.75 | 0.25% | 705.96 | 706.75 | 705.96 | 2,848 |
| Oct 14 2024 | 705.00 | 1.25 | 0.18% | 705.00 | 705.00 | 705.00 | 16 |
