SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.72	41.47	39.41	41.00	41.00	1.41%	1,765,012
Jan 8, 2026	41.65	41.93	39.93	40.43	40.43	0.32%	1,897,152
Jan 7, 2026	39.91	40.62	39.36	40.30	40.30	3.33%	1,173,435
Jan 6, 2026	37.52	40.04	37.49	39.00	39.00	3.97%	1,971,668
Jan 5, 2026	38.89	39.27	37.01	37.51	37.51	-9.92%	3,214,061
Jan 2, 2026	42.59	43.03	40.35	41.64	41.64	-5.19%	2,848,611
Dec 31, 2025	42.54	44.36	42.48	43.92	43.92	0.87%	990,971
Dec 30, 2025	43.30	43.63	41.94	43.54	43.54	-1.80%	1,818,804
Dec 29, 2025	43.94	44.48	43.30	44.34	44.34	1.09%	1,113,332
Dec 26, 2025	42.43	44.91	42.37	43.86	43.86	-0.45%	1,082,859
Dec 24, 2025	44.18	45.06	43.80	44.06	44.06	0.80%	685,412
Dec 23, 2025	43.73	44.84	43.06	43.71	43.70	1.63%	1,655,817
Dec 22, 2025	41.44	43.48	41.00	43.01	43.00	-0.72%	1,929,694
Dec 19, 2025	43.27	44.62	41.79	43.32	43.31	-8.03%	3,390,590
Dec 18, 2025	42.91	47.29	42.00	47.10	47.09	3.09%	3,912,616
Dec 17, 2025	43.78	46.27	41.19	45.69	45.68	4.05%	4,437,351
Dec 16, 2025	44.65	44.75	43.29	43.91	43.90	-4.36%	1,906,875
Dec 15, 2025	42.45	46.50	42.04	45.91	45.90	10.12%	3,272,471
Dec 12, 2025	40.03	42.42	39.52	41.69	41.69	3.53%	2,760,329
Dec 11, 2025	41.66	42.50	40.26	40.27	40.27	1.41%	3,147,023
Dec 10, 2025	40.09	40.47	37.95	39.71	39.71	1.35%	2,426,955
Dec 9, 2025	41.73	42.01	37.74	39.18	39.18	-5.18%	4,296,372
Dec 8, 2025	40.72	42.41	40.37	41.32	41.32	-3.00%	2,190,258
Dec 5, 2025	41.67	43.66	40.75	42.60	42.59	6.95%	3,127,010
Dec 4, 2025	39.60	41.25	39.23	39.83	39.83	0.84%	2,333,016
Dec 3, 2025	39.79	40.55	38.82	39.50	39.50	-4.03%	2,239,904
Dec 2, 2025	43.80	44.10	39.80	41.16	41.16	-13.02%	4,212,220
Dec 1, 2025	46.60	48.93	46.20	47.32	47.31	11.63%	3,511,832
Nov 28, 2025	40.18	42.85	40.04	42.39	42.36	-1.88%	2,107,525
Nov 26, 2025	46.01	46.59	42.62	43.20	43.17	-5.72%	2,466,453
Nov 25, 2025	46.12	47.12	45.10	45.82	45.79	3.90%	2,760,814
Nov 24, 2025	47.83	48.70	43.97	44.10	44.07	-10.71%	3,583,643
Nov 21, 2025	50.33	51.89	48.23	49.39	49.36	4.29%	4,715,286
Nov 20, 2025	42.38	47.78	42.22	47.36	47.33	6.98%	5,419,521
Nov 19, 2025	42.84	45.16	41.71	44.27	44.24	7.04%	3,340,164
Nov 18, 2025	42.32	43.02	40.37	41.36	41.33	-1.92%	3,224,261
Nov 17, 2025	40.28	42.76	38.73	42.17	42.14	5.24%	3,319,300
Nov 14, 2025	39.29	40.24	37.70	40.07	40.04	7.48%	3,440,931
Nov 13, 2025	34.24	37.36	33.53	37.28	37.26	7.06%	3,360,503
Nov 12, 2025	32.60	35.31	32.57	34.82	34.80	2.47%	2,154,606
Nov 11, 2025	32.91	34.05	32.84	33.98	33.96	6.12%	1,184,371
Nov 10, 2025	31.87	32.90	31.80	32.02	32.00	-4.16%	1,496,031
Nov 7, 2025	35.88	36.50	33.34	33.41	33.39	-5.73%	2,674,261
Nov 6, 2025	34.10	35.82	34.10	35.44	35.42	5.73%	2,909,322
Nov 5, 2025	34.34	34.71	32.96	33.52	33.50	-6.19%	2,254,882
Nov 4, 2025	33.94	36.44	33.23	35.73	35.71	11.14%	5,382,672
Nov 3, 2025	31.62	32.89	31.28	32.15	32.13	5.72%	1,958,310
Oct 31, 2025	30.35	31.14	29.66	30.41	30.35	-6.14%	2,306,066
Oct 30, 2025	31.37	32.54	31.30	32.40	32.34	7.43%	2,266,603
Oct 29, 2025	28.62	30.82	28.60	30.16	30.10	5.49%	3,020,936