SBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	100.05	100.06	100.04	100.06	100.06	-	13,109
Sep 25, 2025	100.02	100.06	100.02	100.06	100.06	-0.29%	7,291
Sep 24, 2025	100.35	100.35	100.34	100.35	100.00	0.03%	4,125
Sep 23, 2025	100.34	100.34	100.32	100.32	99.97	-0.01%	91,771
Sep 22, 2025	100.34	100.34	100.33	100.33	99.98	0.02%	3,475
Sep 19, 2025	100.30	100.31	100.30	100.31	99.96	0.03%	6,746
Sep 18, 2025	100.30	100.30	100.28	100.28	99.93	-	2,636
Sep 17, 2025	100.29	100.29	100.28	100.28	99.93	0.02%	5,328
Sep 16, 2025	100.27	100.30	100.25	100.26	99.91	0.01%	207,904
Sep 15, 2025	100.27	100.27	100.24	100.25	99.90	-	187,171
Sep 12, 2025	100.24	100.26	100.24	100.25	99.90	0.01%	34,830
Sep 11, 2025	100.22	100.24	100.20	100.24	99.89	0.06%	119,438
Sep 10, 2025	100.20	100.21	100.18	100.18	99.83	0.01%	244,013
Sep 9, 2025	100.18	100.20	100.17	100.17	99.82	0.02%	11,331
Sep 8, 2025	100.25	100.25	100.15	100.15	99.80	-0.01%	240,473
Sep 5, 2025	100.16	100.19	100.16	100.16	99.81	0.02%	29,049
Sep 4, 2025	100.14	100.14	100.13	100.14	99.79	0.02%	8,787
Sep 3, 2025	100.11	100.12	100.11	100.12	99.77	0.02%	226,958
Sep 2, 2025	100.10	100.11	100.09	100.10	99.75	0.02%	13,267
Aug 29, 2025	100.09	100.09	100.06	100.08	99.73	0.01%	27,475
Aug 28, 2025	100.06	100.07	100.05	100.07	99.72	0.02%	142,315
Aug 27, 2025	100.04	100.05	100.03	100.05	99.70	0.04%	140,878
Aug 26, 2025	100.02	100.06	100.01	100.01	99.66	-0.48%	56,308
Aug 25, 2025	100.49	100.49	100.48	100.49	99.67	-	129,205
Aug 22, 2025	100.48	100.50	100.46	100.50	99.68	0.06%	3,561
Aug 21, 2025	100.43	100.45	100.43	100.43	99.61	-0.02%	7,163
Aug 20, 2025	100.45	100.45	100.43	100.45	99.63	0.02%	17,726
Aug 19, 2025	100.42	100.44	100.42	100.43	99.61	0.02%	15,521
Aug 18, 2025	100.39	100.41	100.39	100.41	99.59	0.03%	45,693
Aug 15, 2025	100.39	100.41	100.38	100.38	99.56	0.02%	99,725
Aug 14, 2025	100.36	100.36	100.35	100.36	99.54	0.03%	7,419
Aug 13, 2025	100.35	100.36	100.33	100.33	99.51	-	86,390
Aug 12, 2025	100.33	100.34	100.32	100.33	99.51	0.03%	366,653
Aug 11, 2025	100.32	100.32	100.30	100.30	99.48	-	14,008
Aug 8, 2025	100.31	100.31	100.30	100.30	99.48	0.02%	34,572
Aug 7, 2025	100.28	100.28	100.27	100.28	99.46	0.02%	8,627
Aug 6, 2025	100.27	100.27	100.26	100.26	99.45	-0.01%	23,171
Aug 5, 2025	100.26	100.27	100.25	100.27	99.45	0.04%	73,230
Aug 4, 2025	100.22	100.23	100.22	100.23	99.41	0.06%	12,024
Aug 1, 2025	100.20	100.22	100.17	100.17	99.35	-	22,497
Jul 31, 2025	100.20	100.20	100.17	100.17	99.35	0.01%	18,573
Jul 30, 2025	100.18	100.19	100.16	100.16	99.34	0.02%	22,647
Jul 29, 2025	100.18	100.19	100.14	100.14	99.32	-0.03%	47,724
Jul 28, 2025	100.17	100.18	100.16	100.17	99.35	0.03%	3,457,189
Jul 25, 2025	100.15	100.16	100.14	100.14	99.32	0.01%	35,057
Jul 24, 2025	100.45	100.45	100.12	100.13	99.31	0.05%	69,809
Jul 23, 2025	100.11	100.11	100.08	100.08	99.27	-0.01%	1,653,093
Jul 22, 2025	100.11	100.11	100.09	100.09	99.28	-	10,192
Jul 21, 2025	100.09	100.09	100.08	100.09	99.28	0.01%	7,849,858
Jul 18, 2025	100.08	100.08	100.07	100.08	99.26	0.04%	470,551