SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	36.41	36.69	32.96	33.12	33.12	-11.21%	1,016,200
Aug 22, 2024	36.70	37.55	36.57	37.30	37.30	4.22%	239,252
Aug 21, 2024	38.61	39.34	35.70	35.79	35.79	-6.89%	536,842
Aug 20, 2024	37.00	39.78	36.50	38.44	38.44	-1.66%	549,922
Aug 19, 2024	39.42	40.29	38.77	39.09	39.09	2.38%	307,866
Aug 16, 2024	39.88	41.26	38.00	38.18	38.18	-9.38%	380,597
Aug 15, 2024	39.24	42.64	38.34	42.13	42.13	6.15%	503,349
Aug 14, 2024	37.29	39.93	37.17	39.69	39.69	6.72%	483,993
Aug 13, 2024	39.77	39.79	36.23	37.19	37.19	-6.11%	462,624
Aug 12, 2024	38.98	41.11	37.63	39.61	39.61	5.54%	569,267
Aug 9, 2024	38.03	39.07	37.03	37.53	37.53	-3.99%	655,970
Aug 8, 2024	42.03	43.92	38.44	39.09	39.09	-17.32%	752,005
Aug 7, 2024	43.25	47.41	42.97	47.28	47.28	7.50%	415,635
Aug 6, 2024	47.18	48.54	43.56	43.98	43.98	-12.46%	625,212
Aug 5, 2024	54.88	55.10	47.82	50.24	50.24	28.82%	1,532,954
Aug 2, 2024	36.24	39.29	35.46	39.00	39.00	2.47%	770,106
Aug 1, 2024	36.75	39.31	36.31	38.06	38.06	5.96%	634,699
Jul 31, 2024	34.65	36.20	34.21	35.92	35.91	1.99%	341,252
Jul 30, 2024	34.53	35.62	34.17	35.22	35.21	4.23%	550,454
Jul 29, 2024	31.47	34.64	31.47	33.79	33.78	2.36%	611,697
Jul 26, 2024	33.77	34.40	32.93	33.01	33.00	-10.54%	441,161
Jul 25, 2024	37.36	38.36	36.35	36.90	36.89	3.04%	350,510
Jul 24, 2024	34.63	35.91	34.22	35.81	35.80	-0.31%	239,223
Jul 23, 2024	35.00	36.04	34.17	35.92	35.91	8.03%	370,182
Jul 22, 2024	34.00	34.97	33.20	33.25	33.24	-2.69%	249,986
Jul 19, 2024	38.18	38.19	33.89	34.17	34.16	-11.80%	537,394
Jul 18, 2024	37.23	39.17	37.12	38.74	38.73	3.31%	250,071
Jul 17, 2024	37.45	38.40	36.61	37.50	37.49	1.79%	294,339
Jul 16, 2024	38.53	39.40	36.75	36.84	36.83	-5.32%	389,887
Jul 15, 2024	39.89	40.63	38.20	38.91	38.90	-20.28%	587,973
Jul 12, 2024	48.56	48.92	47.19	48.81	48.79	-0.95%	153,760
Jul 11, 2024	46.85	49.48	46.42	49.28	49.26	0.16%	227,159
Jul 10, 2024	48.11	49.32	48.10	49.20	49.18	1.84%	287,924
Jul 9, 2024	49.48	49.95	47.64	48.31	48.29	-5.07%	164,993
Jul 8, 2024	49.65	53.64	49.19	50.89	50.87	0.10%	199,275
Jul 5, 2024	52.33	52.54	50.07	50.84	50.82	13.51%	574,954
Jul 3, 2024	45.00	45.59	44.60	44.79	44.77	4.53%	255,774
Jul 2, 2024	41.61	43.03	41.23	42.85	42.83	4.49%	164,975
Jul 1, 2024	41.64	42.19	40.02	41.01	41.00	-11.21%	261,294
Jun 28, 2024	43.97	46.19	43.40	46.19	46.14	5.07%	144,090