SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	56.49	57.30	54.25	55.42	55.42	-2.87%	546,415
Jul 17, 2026	59.40	60.11	56.67	57.06	57.06	0.23%	432,421
Jul 16, 2026	57.01	57.42	55.93	56.93	56.93	2.17%	340,493
Jul 15, 2026	55.09	56.12	54.60	55.72	55.72	-1.08%	574,967
Jul 14, 2026	57.69	58.50	55.63	56.33	56.33	-7.55%	798,829
Jul 13, 2026	60.45	61.82	59.81	60.93	60.93	5.38%	505,037
Jul 10, 2026	57.28	58.28	56.38	57.82	57.82	-2.27%	454,848
Jul 9, 2026	60.35	60.63	58.80	59.16	59.16	-3.25%	462,667
Jul 8, 2026	62.13	62.52	60.86	61.15	61.15	4.89%	642,509
Jul 7, 2026	59.51	60.43	57.54	58.30	58.30	-0.17%	515,892
Jul 6, 2026	63.16	63.43	57.96	58.40	58.40	-6.99%	972,633
Jul 2, 2026	62.30	63.67	61.35	62.79	62.79	-4.95%	776,853
Jul 1, 2026	69.11	69.67	65.10	66.06	66.06	-4.53%	777,205
Jun 30, 2026	70.29	71.00	68.66	69.63	69.20	5.48%	881,103
Jun 29, 2026	67.07	69.38	65.41	66.01	65.60	-2.15%	813,671
Jun 26, 2026	69.63	69.75	65.65	67.46	67.04	-1.79%	764,641
Jun 25, 2026	64.31	71.28	64.14	68.69	68.26	2.31%	1,462,779
Jun 24, 2026	63.32	68.83	62.74	67.14	66.72	8.03%	1,124,862
Jun 23, 2026	62.80	63.02	61.35	62.15	61.76	6.59%	598,180
Jun 22, 2026	57.28	58.74	56.13	58.31	57.95	-4.88%	727,119
Jun 18, 2026	58.71	62.59	58.69	61.30	60.92	4.13%	978,214
Jun 17, 2026	57.71	59.18	55.12	58.87	58.50	4.40%	895,071
Jun 16, 2026	55.85	56.95	55.48	56.39	56.04	2.96%	766,589
Jun 15, 2026	54.43	55.47	53.52	54.77	54.43	-9.38%	944,839
Jun 12, 2026	61.00	61.61	58.96	60.44	60.07	-0.10%	724,338
Jun 11, 2026	62.25	63.26	59.87	60.50	60.12	-5.34%	1,078,797
Jun 10, 2026	64.79	64.80	62.07	63.91	63.51	0.53%	1,021,667
Jun 9, 2026	63.19	66.29	62.80	63.57	63.18	4.20%	1,568,438
Jun 8, 2026	60.62	61.25	59.12	61.01	60.63	-10.15%	1,051,752
Jun 5, 2026	64.44	70.18	64.17	67.90	67.48	10.35%	2,719,808
Jun 4, 2026	62.27	62.79	59.94	61.53	61.15	5.47%	1,426,313
Jun 3, 2026	56.14	58.62	55.55	58.34	57.98	5.42%	1,113,782
Jun 2, 2026	53.04	56.50	52.89	55.34	55.00	11.98%	1,655,109
Jun 1, 2026	49.08	50.64	48.87	49.42	49.11	5.43%	1,330,127
May 29, 2026	47.60	48.30	45.87	46.92	46.58	-0.15%	819,238
May 28, 2026	47.48	48.19	46.64	46.99	46.65	4.10%	903,480
May 27, 2026	45.01	45.60	44.60	45.14	44.81	2.52%	614,898
May 26, 2026	43.02	44.34	41.47	44.03	43.71	-0.18%	930,377
May 22, 2026	42.55	44.29	42.46	44.11	43.79	4.90%	634,356
May 21, 2026	42.54	43.16	41.63	42.05	41.75	-0.02%	522,832
May 20, 2026	42.54	42.98	41.84	42.06	41.76	-2.28%	566,321
May 19, 2026	43.31	43.86	42.75	43.04	42.73	0.21%	598,401
May 18, 2026	42.55	43.85	42.52	42.95	42.64	5.87%	890,899
May 15, 2026	39.73	41.08	39.73	40.57	40.28	5.76%	927,418
May 14, 2026	39.89	40.26	37.71	38.36	38.08	-4.51%	1,164,919
May 13, 2026	39.75	41.11	39.64	40.17	39.88	2.97%	939,387
May 12, 2026	39.22	39.97	38.93	39.01	38.73	2.93%	857,113
May 11, 2026	38.81	39.43	37.72	37.90	37.63	-4.51%	963,341
May 8, 2026	40.28	40.38	39.43	39.69	39.40	-0.05%	759,053
May 7, 2026	38.91	40.34	38.91	39.71	39.42	3.38%	883,473