SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	53.14	54.83	53.08	53.56	53.56	0.26%	958,476
Mar 19, 2026	54.83	55.65	52.92	53.42	53.42	2.20%	1,348,084
Mar 18, 2026	50.47	52.57	50.40	52.27	52.27	9.53%	1,278,933
Mar 17, 2026	48.85	49.29	47.25	47.72	47.72	-1.75%	1,270,898
Mar 16, 2026	48.68	50.00	47.64	48.57	48.57	-7.70%	2,103,200
Mar 13, 2026	49.73	53.13	48.30	52.62	52.62	-1.97%	2,389,099
Mar 12, 2026	54.25	55.43	53.36	53.68	53.68	0.51%	1,419,228
Mar 11, 2026	54.06	54.82	52.27	53.41	53.41	-1.78%	1,431,553
Mar 10, 2026	53.03	55.59	51.44	54.38	54.38	-2.88%	1,841,930
Mar 9, 2026	56.36	57.28	55.06	55.99	55.99	-2.51%	1,984,816
Mar 6, 2026	56.23	58.13	56.01	57.43	57.43	8.87%	2,507,228
Mar 5, 2026	51.11	53.69	50.61	52.75	52.75	4.87%	2,058,046
Mar 4, 2026	52.50	53.25	48.58	50.30	50.30	-14.19%	3,251,628
Mar 3, 2026	60.55	62.00	57.34	58.62	58.62	2.59%	2,021,424
Mar 2, 2026	64.03	64.03	55.12	57.14	57.14	-12.09%	2,720,135
Feb 27, 2026	64.08	65.93	63.70	65.00	63.89	5.54%	1,381,749
Feb 26, 2026	60.40	63.18	60.19	61.59	60.54	5.05%	1,460,824
Feb 25, 2026	64.18	65.05	57.83	58.63	57.63	-14.65%	2,511,922
Feb 24, 2026	71.90	72.27	68.08	68.69	67.52	-0.03%	1,437,900
Feb 23, 2026	65.63	69.78	65.36	68.71	67.54	9.87%	1,521,091
Feb 20, 2026	63.91	64.86	62.00	62.54	61.47	-1.91%	957,795
Feb 19, 2026	66.10	66.78	63.58	63.76	62.67	-2.66%	1,164,435
Feb 18, 2026	63.99	66.25	61.54	65.50	64.38	4.55%	1,433,138
Feb 17, 2026	62.26	64.75	61.89	62.65	61.58	2.94%	1,531,621
Feb 13, 2026	63.89	64.90	59.41	60.86	59.82	-10.24%	1,763,103
Feb 12, 2026	62.91	68.47	62.41	67.80	66.64	6.30%	2,328,261
Feb 11, 2026	62.89	67.05	62.51	63.78	62.69	3.71%	2,670,969
Feb 10, 2026	60.80	62.97	59.44	61.50	60.45	5.72%	1,642,871
Feb 9, 2026	61.30	62.12	57.50	58.17	57.18	-2.02%	1,683,789
Feb 6, 2026	66.22	66.46	55.89	59.37	58.36	-20.28%	5,376,237
Feb 5, 2026	64.17	76.52	63.01	74.47	73.20	26.74%	7,663,203
Feb 4, 2026	56.22	60.75	55.50	58.76	57.76	8.01%	3,212,214
Feb 3, 2026	51.76	59.18	51.76	54.40	53.47	3.98%	4,078,840
Feb 2, 2026	52.20	52.77	50.77	52.32	51.43	13.12%	2,298,411
Jan 30, 2026	47.31	48.44	45.40	46.25	45.13	0.70%	2,452,953
Jan 29, 2026	42.58	46.79	42.49	45.93	44.81	11.05%	3,178,300
Jan 28, 2026	40.56	41.53	40.00	41.36	40.35	0.73%	3,657,098
Jan 27, 2026	42.13	43.16	40.97	41.06	40.06	-3.95%	3,103,083
Jan 26, 2026	42.66	43.29	41.61	42.75	41.71	4.32%	2,683,173
Jan 23, 2026	40.89	41.91	39.43	40.98	39.98	-0.22%	3,250,640
Jan 22, 2026	40.98	41.92	40.58	41.07	40.07	1.71%	1,610,414
Jan 21, 2026	40.92	43.09	40.00	40.38	39.40	-1.13%	3,381,928
Jan 20, 2026	39.91	41.18	39.58	40.84	39.85	12.69%	2,597,107
Jan 16, 2026	36.19	37.32	36.08	36.24	35.36	-0.69%	2,291,472
Jan 15, 2026	35.37	36.61	35.20	36.49	35.60	5.10%	1,802,168
Jan 14, 2026	36.32	36.57	34.51	34.72	33.88	-6.92%	4,120,979
Jan 13, 2026	39.08	39.38	37.19	37.30	36.39	-6.66%	2,684,650
Jan 12, 2026	41.12	41.19	39.10	39.96	38.99	-2.54%	1,729,240
Jan 9, 2026	40.72	41.47	39.41	41.00	40.00	1.41%	1,776,800
Jan 8, 2026	41.65	41.93	39.93	40.43	39.45	0.32%	1,900,890