Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SBSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 89.50 | 0.00 | 0.00% | 89.00 | 90.00 | 89.00 | 23,219 |
| Aug 22 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 91.00 | 89.50 | 3,744 |
| Aug 21 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 91.00 | 89.50 | 15,156 |
| Aug 20 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 90.75 | 89.50 | 968 |
| Aug 19 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 90.75 | 89.50 | 166 |
| Aug 16 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 0.00 |
| Aug 15 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 91.00 | 89.50 | 109 |
| Aug 14 2024 | 89.50 | 2.00 | 2.29% | 87.50 | 89.50 | 87.50 | 21,467 |
| Aug 13 2024 | 87.50 | -2.00 | -2.23% | 89.50 | 90.75 | 87.50 | 33,498 |
| Aug 12 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 91.00 | 89.50 | 3,500 |
| Aug 09 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 90.75 | 89.50 | 17,665 |
| Aug 08 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 1,041 |
| Aug 07 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 265 |
| Aug 06 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 24,651 |
| Aug 05 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 1,287 |
| Aug 02 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 882 |
| Aug 01 2024 | 89.50 | 1.00 | 1.13% | 88.50 | 89.50 | 88.50 | 479 |
| Jul 31 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 13,767 |
| Jul 30 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 0.00 |
| Jul 29 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 7,213 |
| Jul 26 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 20 |
| Jul 25 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 1,042 |
| Jul 24 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 6,897 |
| Jul 23 2024 | 88.50 | 1.00 | 1.14% | 87.50 | 88.50 | 87.50 | 13,417 |
| Jul 22 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 2 |
| Jul 19 2024 | 87.50 | 0.00 | 0.00% | 89.00 | 89.00 | 87.50 | 4,320 |
| Jul 18 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 1,598 |
| Jul 17 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 88.75 | 87.50 | 8,546 |
| Jul 16 2024 | 87.50 | 0.50 | 0.57% | 86.50 | 88.00 | 86.50 | 6,694 |
| Jul 15 2024 | 87.00 | 0.00 | 0.00% | 86.50 | 87.00 | 86.50 | 63 |
| Jul 12 2024 | 87.00 | 0.00 | 0.00% | 86.50 | 88.00 | 86.50 | 127 |
| Jul 11 2024 | 87.00 | -0.50 | -0.57% | 87.50 | 88.75 | 87.00 | 24,437 |
| Jul 10 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 88.75 | 87.50 | 28,098 |
| Jul 09 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 88.75 | 87.50 | 309,384 |
| Jul 08 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 89.00 | 87.50 | 3,571 |
| Jul 05 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 89.00 | 87.50 | 5,768 |
| Jul 04 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 0.00 |
| Jul 03 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 89.00 | 87.50 | 47,050 |
| Jul 02 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 2,177 |
| Jul 01 2024 | 87.50 | 0.75 | 0.86% | 87.50 | 87.50 | 86.75 | 25,273 |
| Jun 28 2024 | 86.75 | 0.50 | 0.58% | 86.50 | 86.75 | 86.25 | 394 |
| Jun 27 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 86.50 | 86.25 | 21,050 |
| Jun 26 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 86.50 | 86.25 | 17,981 |
| Jun 25 2024 | 86.25 | 0.00 | 0.00% | 86.25 | 86.25 | 86.25 | 20,002 |
| Jun 24 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 25,235 |
| Jun 21 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 0.00 |
| Jun 20 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 14,782 |
| Jun 19 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 87.75 | 86.25 | 952 |
| Jun 18 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 8,498 |
| Jun 17 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 24,176 |
| Jun 14 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 40,906 |
| Jun 13 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 1 |
| Jun 12 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 6,458 |
| Jun 11 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 15,500 |
| Jun 10 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 15 |
| Jun 07 2024 | 86.25 | 0.00 | 0.00% | 86.50 | 88.00 | 86.25 | 3,253 |
| Jun 06 2024 | 86.25 | -0.25 | -0.29% | 86.50 | 88.00 | 86.25 | 14,500 |
| Jun 05 2024 | 86.50 | 1.00 | 1.17% | 85.50 | 87.00 | 85.50 | 2,669 |
| Jun 04 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 7,819 |
| Jun 03 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 16,710 |
| May 31 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 19,017 |
| May 30 2024 | 85.50 | -1.00 | -1.16% | 87.50 | 87.50 | 85.50 | 9,134 |
| May 29 2024 | 86.50 | 0.00 | 0.00% | 87.50 | 87.50 | 86.50 | 830,634 |
| May 28 2024 | 86.50 | 0.50 | 0.58% | 86.50 | 86.50 | 86.00 | 25 |
