SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	9.43	9.52	8.79	9.04	9.04	-8.41%	7,979,701
Jan 16, 2025	10.09	10.54	9.85	9.87	9.87	-2.28%	5,209,582
Jan 15, 2025	10.26	10.29	9.80	10.10	10.10	-6.22%	4,116,547
Jan 14, 2025	10.67	11.06	10.56	10.77	10.77	-6.27%	4,443,156
Jan 13, 2025	12.13	12.52	11.42	11.49	11.49	2.59%	6,009,442
Jan 10, 2025	11.27	11.82	10.91	11.20	11.20	-1.84%	5,476,515
Jan 8, 2025	11.08	11.74	10.93	11.41	11.41	5.45%	5,736,728
Jan 7, 2025	10.02	10.92	9.99	10.82	10.82	11.20%	6,844,758
Jan 6, 2025	10.40	10.44	9.62	9.73	9.73	-7.77%	4,976,169
Jan 3, 2025	10.82	10.93	10.38	10.55	10.55	-2.13%	3,852,165
Jan 2, 2025	10.97	11.11	10.62	10.78	10.78	-8.72%	5,750,056
Dec 31, 2024	11.18	11.85	11.07	11.81	11.81	2.25%	5,226,768
Dec 30, 2024	11.90	12.35	11.40	11.55	11.55	0.35%	7,562,434
Dec 27, 2024	11.04	11.81	11.04	11.51	11.51	2.49%	5,436,315
Dec 26, 2024	11.21	11.33	11.00	11.23	11.23	6.65%	4,396,980
Dec 24, 2024	11.07	11.12	10.45	10.53	10.53	-12.47%	4,483,348
Dec 23, 2024	11.46	12.19	11.42	12.03	12.03	7.22%	7,036,561
Dec 20, 2024	11.54	11.58	10.89	11.22	11.22	-0.27%	7,273,080
Dec 19, 2024	9.99	11.41	9.89	11.25	11.25	8.70%	10,198,755
Dec 18, 2024	9.64	10.48	9.57	10.35	10.35	11.41%	9,224,917
Dec 17, 2024	9.11	9.47	9.00	9.29	9.29	-1.59%	8,608,829
Dec 16, 2024	9.73	9.75	9.04	9.44	9.44	-8.08%	8,236,285
Dec 13, 2024	10.52	10.69	10.19	10.27	10.27	-3.20%	4,548,578
Dec 12, 2024	10.33	10.79	10.09	10.61	10.61	2.31%	4,488,592
Dec 11, 2024	10.99	11.03	10.25	10.37	10.37	-9.98%	6,828,202
Dec 10, 2024	11.15	12.04	11.06	11.52	11.52	-0.52%	6,804,400
Dec 9, 2024	10.99	11.62	10.67	11.58	11.58	10.71%	5,866,961
Dec 6, 2024	10.93	11.10	10.33	10.46	10.46	-5.17%	4,366,653
Dec 5, 2024	10.17	11.28	9.96	11.03	11.03	0.18%	8,443,404
Dec 4, 2024	11.78	12.09	10.93	11.01	11.01	-7.25%	3,846,464
Dec 3, 2024	12.25	12.38	11.65	11.87	11.87	0.34%	3,385,597
Dec 2, 2024	11.75	12.11	11.39	11.83	11.83	2.69%	3,000,852
Nov 29, 2024	11.43	11.52	11.06	11.52	11.52	-0.78%	2,259,658
Nov 27, 2024	12.18	12.29	11.38	11.61	11.61	-12.51%	5,230,459
Nov 26, 2024	12.94	13.35	12.25	13.27	13.27	8.68%	4,884,997
Nov 25, 2024	11.62	12.36	11.62	12.21	12.21	8.53%	4,425,104
Nov 22, 2024	11.61	11.73	11.13	11.25	11.25	-2.43%	5,352,128
Nov 21, 2024	11.74	12.17	11.25	11.53	11.53	-7.83%	6,943,107
Nov 20, 2024	12.46	12.81	12.28	12.51	12.51	-3.70%	3,850,246
Nov 19, 2024	13.25	13.39	12.51	12.99	12.99	-1.89%	3,546,522
Nov 18, 2024	13.59	13.83	12.93	13.24	13.24	-0.45%	4,047,478
Nov 15, 2024	14.03	14.54	13.26	13.30	13.30	-9.28%	3,868,709
Nov 14, 2024	13.43	14.68	13.27	14.66	14.66	5.16%	6,229,448
Nov 13, 2024	13.83	14.04	12.75	13.94	13.94	-0.29%	8,087,077
Nov 12, 2024	15.15	15.44	13.83	13.98	13.98	-5.73%	4,676,986
Nov 11, 2024	17.48	17.61	14.54	14.83	14.83	-26.69%	4,696,153
Nov 8, 2024	20.49	20.76	19.86	20.23	20.23	-0.30%	1,140,975
Nov 7, 2024	21.10	21.31	20.07	20.29	20.29	-0.98%	1,188,996
Nov 6, 2024	21.89	22.45	20.22	20.49	20.49	-19.65%	2,869,277
Nov 5, 2024	25.59	26.03	24.63	25.50	25.50	-6.39%	2,340,629
Nov 4, 2024	26.26	27.35	26.13	27.24	27.24	5.91%	1,511,012
Nov 1, 2024	25.03	26.06	23.98	25.72	25.72	2.10%	1,633,893
Oct 31, 2024	23.86	25.28	23.80	25.19	25.19	5.40%	1,367,236
Oct 30, 2024	23.95	24.21	23.47	23.90	23.90	1.88%	1,103,272
Oct 29, 2024	24.50	24.68	22.63	23.46	23.46	-8.36%	2,692,326
Oct 28, 2024	26.20	26.58	25.33	25.60	25.60	-8.57%	1,268,227
Oct 25, 2024	27.03	28.72	26.36	28.00	28.00	4.40%	1,462,873
Oct 24, 2024	27.42	27.61	26.75	26.82	26.82	-5.33%	1,151,384
Oct 23, 2024	28.26	29.38	27.98	28.33	28.33	2.79%	1,043,740
Oct 22, 2024	27.83	28.23	27.30	27.56	27.56	1.10%	772,251
Oct 21, 2024	27.11	27.95	27.09	27.26	27.26	2.75%	803,377
Oct 18, 2024	27.19	27.32	26.16	26.53	26.53	-5.69%	1,240,071
Oct 17, 2024	27.93	28.24	27.37	28.13	28.13	3.12%	881,612
Oct 16, 2024	27.13	27.78	26.77	27.28	27.28	-2.15%	820,107
Oct 15, 2024	28.85	29.86	27.02	27.88	27.88	-3.26%	2,175,814
Oct 14, 2024	30.09	30.12	28.40	28.82	28.82	-8.80%	1,136,508
Oct 11, 2024	33.70	33.70	31.24	31.60	31.60	-11.61%	658,004
Oct 10, 2024	34.15	36.73	34.15	35.75	35.75	4.23%	533,637
Oct 9, 2024	33.31	34.53	32.83	34.30	34.30	3.97%	422,513
Oct 8, 2024	32.55	33.40	31.94	32.99	32.99	3.87%	666,100
Oct 7, 2024	32.02	32.47	30.62	31.76	31.76	-3.05%	875,050
Oct 4, 2024	33.72	34.68	32.66	32.76	32.76	-4.77%	590,184
Oct 3, 2024	34.98	35.71	34.33	34.40	34.40	-2.52%	566,031
Oct 2, 2024	34.60	35.50	32.94	35.29	35.29	4.69%	785,315
Oct 1, 2024	32.04	34.38	31.94	33.71	33.71	5.67%	1,084,128
Sep 30, 2024	31.43	32.30	31.29	31.90	31.90	6.72%	794,416
Sep 27, 2024	29.86	30.09	28.95	29.89	29.89	-2.67%	952,668
Sep 26, 2024	31.04	31.34	29.57	30.71	30.71	-5.01%	1,103,140
Sep 25, 2024	31.87	32.50	31.46	32.33	32.33	3.89%	580,491
Sep 24, 2024	32.07	32.78	31.05	31.12	31.12	-3.35%	662,332
Sep 23, 2024	32.23	32.43	31.65	32.20	32.20	-1.50%	473,966
Sep 20, 2024	32.54	33.11	31.89	32.69	32.69	1.68%	683,820
Sep 19, 2024	32.16	32.92	31.44	32.15	32.15	-10.77%	1,013,352
Sep 18, 2024	36.19	37.09	34.44	36.03	36.03	-0.33%	851,731
Sep 17, 2024	37.00	37.54	34.19	36.15	36.15	-6.76%	1,293,693
Sep 16, 2024	38.10	39.36	38.09	38.77	38.77	5.90%	502,586
Sep 13, 2024	39.13	39.32	36.18	36.61	36.61	-4.31%	551,723
Sep 12, 2024	39.30	39.83	38.10	38.26	38.26	-2.79%	462,903
Sep 11, 2024	40.42	42.20	38.85	39.36	39.36	1.13%	586,867
Sep 10, 2024	40.31	40.96	38.75	38.92	38.92	-2.70%	490,979
Sep 9, 2024	43.02	44.13	39.90	40.00	40.00	-13.72%	782,257
Sep 6, 2024	41.39	46.86	41.30	46.36	46.36	9.21%	1,198,139
Sep 5, 2024	41.64	42.90	40.77	42.45	42.45	7.09%	854,596
Sep 4, 2024	41.84	42.38	39.03	39.64	39.64	-0.33%	856,442
Sep 3, 2024	38.28	40.44	38.26	39.77	39.77	2.18%	558,834
Aug 30, 2024	37.75	40.09	37.35	38.92	38.92	2.10%	602,136
Aug 29, 2024	36.74	38.50	35.55	38.12	38.12	-1.24%	815,857
Aug 28, 2024	37.35	39.66	37.22	38.60	38.60	10.79%	800,418
Aug 27, 2024	34.58	35.58	34.48	34.84	34.84	3.94%	568,489
Aug 26, 2024	33.10	33.84	32.96	33.52	33.52	1.21%	345,860