SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	9.62	9.67	9.44	9.46	9.46	-0.11%	4,620,088
Apr 23, 2025	9.38	9.82	9.26	9.47	9.47	-4.44%	9,427,505
Apr 22, 2025	10.37	10.41	9.82	9.91	9.91	-9.25%	5,862,327
Apr 21, 2025	10.99	11.24	10.59	10.92	10.92	-5.86%	5,959,417
Apr 17, 2025	11.66	11.95	11.44	11.60	11.60	-1.28%	3,235,997
Apr 16, 2025	11.95	12.07	11.41	11.75	11.75	-1.01%	5,010,528
Apr 15, 2025	11.35	11.89	11.18	11.87	11.87	2.15%	2,925,264
Apr 14, 2025	11.59	11.97	11.34	11.62	11.62	-2.35%	4,617,339
Apr 11, 2025	12.50	12.78	11.78	11.90	11.90	-10.79%	7,779,278
Apr 10, 2025	12.72	13.72	12.67	13.34	13.34	6.72%	5,367,389
Apr 9, 2025	14.68	14.69	12.25	12.50	12.50	-14.68%	8,115,976
Apr 8, 2025	13.40	14.85	13.33	14.65	14.65	3.24%	6,771,161
Apr 7, 2025	14.50	14.89	13.22	14.19	14.19	14.34%	11,046,995
Apr 4, 2025	12.86	13.14	12.21	12.41	12.41	-4.83%	10,398,633
Apr 3, 2025	13.06	13.28	12.85	13.04	13.04	11.26%	8,512,387
Apr 2, 2025	12.37	12.41	11.56	11.72	11.72	-4.56%	5,478,542
Apr 1, 2025	12.69	13.08	12.08	12.28	12.28	-6.26%	5,316,462
Mar 31, 2025	13.07	13.34	12.63	13.10	13.10	3.23%	5,718,977
Mar 28, 2025	12.23	12.76	12.19	12.69	12.69	7.82%	5,118,460
Mar 27, 2025	12.00	12.11	11.62	11.77	11.77	-1.18%	3,663,007
Mar 26, 2025	11.67	12.11	11.53	11.91	11.91	3.84%	5,736,498
Mar 25, 2025	11.63	11.77	11.43	11.47	11.47	0.17%	3,131,292
Mar 24, 2025	11.75	11.79	11.31	11.45	11.45	-10.41%	4,510,687
Mar 21, 2025	12.87	13.02	12.63	12.78	12.78	0.63%	4,079,063
Mar 20, 2025	12.43	12.87	12.00	12.70	12.70	3.08%	5,345,933
Mar 19, 2025	12.82	12.93	12.14	12.32	12.32	-7.58%	7,509,108
Mar 18, 2025	13.32	13.72	13.28	13.33	13.33	5.04%	5,703,700
Mar 17, 2025	13.14	13.30	12.60	12.69	12.69	0.63%	6,902,095
Mar 14, 2025	13.10	13.35	12.39	12.61	12.61	-11.45%	10,514,981
Mar 13, 2025	13.34	14.33	13.27	14.24	14.24	6.91%	8,418,203
Mar 12, 2025	13.18	14.10	13.05	13.32	13.32	0.23%	5,850,591
Mar 11, 2025	13.91	14.84	13.10	13.29	13.29	-10.26%	11,077,669
Mar 10, 2025	13.76	15.31	13.70	14.81	14.81	18.39%	12,942,169
Mar 7, 2025	11.95	12.66	11.41	12.51	12.51	4.69%	7,953,700
Mar 6, 2025	11.72	12.30	11.34	11.95	11.95	3.28%	8,341,331
Mar 5, 2025	11.82	12.45	11.57	11.57	11.57	-8.32%	6,292,193
Mar 4, 2025	13.86	14.28	12.03	12.62	12.62	-2.17%	8,786,355
Mar 3, 2025	10.62	13.18	10.59	12.90	12.90	-4.09%	10,612,061
Feb 28, 2025	14.23	14.50	13.13	13.45	13.45	-2.18%	7,472,825
Feb 27, 2025	12.82	14.01	12.79	13.75	13.75	2.54%	6,612,043
Feb 26, 2025	13.04	14.04	12.28	13.41	13.41	8.50%	10,995,568
Feb 25, 2025	12.13	12.95	12.13	12.36	12.36	12.47%	12,172,938
Feb 24, 2025	10.66	11.08	10.58	10.99	10.99	1.67%	6,054,407
Feb 21, 2025	9.91	10.83	9.87	10.81	10.81	7.78%	5,993,566
Feb 20, 2025	10.19	10.43	9.98	10.03	10.03	-5.02%	4,842,766
Feb 19, 2025	10.51	10.75	10.43	10.56	10.56	-4.26%	6,022,379
Feb 18, 2025	10.51	11.22	10.50	11.03	11.03	6.67%	5,087,247
Feb 14, 2025	10.50	10.57	9.97	10.34	10.34	-2.08%	2,899,037
Feb 13, 2025	10.64	10.81	10.52	10.56	10.56	1.44%	3,323,440
Feb 12, 2025	10.94	10.99	10.25	10.41	10.41	-3.70%	3,208,780