SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	66.22	66.46	55.89	59.37	59.37	-20.28%	5,336,088
Feb 5, 2026	64.17	76.52	63.01	74.47	74.47	26.74%	7,213,854
Feb 4, 2026	56.22	60.75	55.50	58.76	58.76	8.01%	2,985,806
Feb 3, 2026	51.76	59.18	51.76	54.40	54.40	3.98%	4,016,977
Feb 2, 2026	52.20	52.77	50.77	52.32	52.32	13.12%	2,298,411
Jan 30, 2026	47.31	48.44	45.40	46.25	45.91	0.70%	2,452,953
Jan 29, 2026	42.58	46.79	42.49	45.93	45.59	11.05%	3,178,300
Jan 28, 2026	40.56	41.53	40.00	41.36	41.06	0.73%	3,657,098
Jan 27, 2026	42.13	43.16	40.97	41.06	40.76	-3.95%	3,103,083
Jan 26, 2026	42.66	43.29	41.61	42.75	42.44	4.32%	2,683,173
Jan 23, 2026	40.89	41.91	39.43	40.98	40.68	-0.22%	3,250,640
Jan 22, 2026	40.98	41.92	40.58	41.07	40.77	1.71%	1,610,414
Jan 21, 2026	40.92	43.09	40.00	40.38	40.08	-1.13%	3,381,928
Jan 20, 2026	39.91	41.18	39.58	40.84	40.54	12.69%	2,597,107
Jan 16, 2026	36.19	37.32	36.08	36.24	35.97	-0.69%	2,291,472
Jan 15, 2026	35.37	36.61	35.20	36.49	36.22	5.10%	1,802,168
Jan 14, 2026	36.32	36.57	34.51	34.72	34.46	-6.92%	4,120,979
Jan 13, 2026	39.08	39.38	37.19	37.30	37.03	-6.66%	2,684,650
Jan 12, 2026	41.12	41.19	39.10	39.96	39.67	-2.54%	1,729,240
Jan 9, 2026	40.72	41.47	39.41	41.00	40.70	1.41%	1,776,800
Jan 8, 2026	41.65	41.93	39.93	40.43	40.13	0.32%	1,900,890
Jan 7, 2026	39.91	40.62	39.36	40.30	40.00	3.33%	1,173,435
Jan 6, 2026	37.52	40.04	37.49	39.00	38.71	3.97%	2,043,743
Jan 5, 2026	38.89	39.27	37.01	37.51	37.23	-9.92%	3,249,060
Jan 2, 2026	42.59	43.03	40.35	41.64	41.33	-5.19%	2,892,661
Dec 31, 2025	42.54	44.36	42.48	43.92	43.60	0.87%	1,021,052
Dec 30, 2025	43.30	43.63	41.94	43.54	43.22	-1.80%	1,854,671
Dec 29, 2025	43.94	44.48	43.30	44.34	44.01	1.09%	1,131,208
Dec 26, 2025	42.43	44.91	42.37	43.86	43.54	-0.45%	1,095,045
Dec 24, 2025	44.18	45.06	43.80	44.06	43.74	0.80%	685,412
Dec 23, 2025	43.73	44.84	43.06	43.71	43.38	1.63%	1,655,817
Dec 22, 2025	41.44	43.48	41.00	43.01	42.69	-0.72%	1,929,694
Dec 19, 2025	43.27	44.62	41.79	43.32	43.00	-8.03%	3,390,590
Dec 18, 2025	42.91	47.29	42.00	47.10	46.75	3.09%	3,912,616
Dec 17, 2025	43.78	46.27	41.19	45.69	45.35	4.05%	4,437,351
Dec 16, 2025	44.65	44.75	43.29	43.91	43.58	-4.36%	1,906,875
Dec 15, 2025	42.45	46.50	42.04	45.91	45.57	10.12%	3,272,471
Dec 12, 2025	40.03	42.42	39.52	41.69	41.38	3.53%	2,760,329
Dec 11, 2025	41.66	42.50	40.26	40.27	39.97	1.41%	3,147,023
Dec 10, 2025	40.09	40.47	37.95	39.71	39.41	1.35%	2,426,955
Dec 9, 2025	41.73	42.01	37.74	39.18	38.89	-5.18%	4,296,372
Dec 8, 2025	40.72	42.41	40.37	41.32	41.01	-3.00%	2,190,258
Dec 5, 2025	41.67	43.66	40.75	42.60	42.28	6.95%	3,127,010
Dec 4, 2025	39.60	41.25	39.23	39.83	39.53	0.84%	2,333,016
Dec 3, 2025	39.79	40.55	38.82	39.50	39.20	-4.03%	2,239,904
Dec 2, 2025	43.80	44.10	39.80	41.16	40.85	-13.02%	4,212,220
Dec 1, 2025	46.60	48.93	46.20	47.32	46.97	11.63%	3,511,832
Nov 28, 2025	40.18	42.85	40.04	42.39	42.05	-1.88%	2,107,525
Nov 26, 2025	46.01	46.59	42.62	43.20	42.85	-5.72%	2,466,453
Nov 25, 2025	46.12	47.12	45.10	45.82	45.45	3.90%	2,760,814