SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.50	37.59	34.89	37.00	37.00	6.14%	1,432,132
Aug 27, 2026	35.49	35.84	34.02	34.86	34.86	-3.68%	1,252,712
Aug 26, 2026	36.65	37.00	36.05	36.19	36.19	1.15%	825,102
Aug 25, 2026	36.12	36.57	35.19	35.78	35.78	-0.61%	1,335,426
Aug 24, 2026	35.76	36.85	34.74	36.00	36.00	-4.46%	2,019,621
Aug 21, 2026	37.62	38.61	36.69	37.68	37.68	-11.76%	2,435,648
Aug 20, 2026	44.00	45.03	42.34	42.70	42.70	-12.45%	1,352,680
Aug 19, 2026	54.72	55.11	46.68	48.77	48.77	-12.02%	1,567,213
Aug 18, 2026	56.44	56.45	54.61	55.43	55.43	-0.84%	382,510
Aug 17, 2026	57.63	57.63	55.34	55.90	55.90	-4.44%	475,817
Aug 14, 2026	58.89	59.26	57.99	58.50	58.50	1.47%	292,192
Aug 13, 2026	57.37	58.70	56.55	57.65	57.65	-0.10%	464,718
Aug 12, 2026	56.64	57.89	56.41	57.71	57.71	0.45%	478,754
Aug 11, 2026	56.30	57.99	56.14	57.45	57.45	1.61%	177,902
Aug 10, 2026	54.98	56.96	54.98	56.54	56.54	3.18%	283,402
Aug 7, 2026	54.50	55.62	54.18	54.80	54.80	-1.72%	431,151
Aug 6, 2026	56.19	56.33	54.86	55.76	55.76	1.36%	317,590
Aug 5, 2026	56.30	56.81	54.87	55.01	55.01	-1.87%	265,831
Aug 4, 2026	56.79	57.27	55.80	56.06	56.06	-1.30%	323,321
Aug 3, 2026	59.02	59.38	56.40	56.80	56.80	-2.88%	640,344
Jul 31, 2026	57.52	60.02	57.52	59.00	58.48	5.60%	636,870
Jul 30, 2026	55.80	56.16	55.15	55.87	55.38	-3.82%	559,842
Jul 29, 2026	56.97	58.15	56.00	58.09	57.58	0.94%	664,752
Jul 28, 2026	58.55	59.44	57.13	57.55	57.05	3.49%	471,630
Jul 27, 2026	55.63	56.58	54.35	55.61	55.12	-2.23%	434,727
Jul 24, 2026	56.64	57.80	56.58	56.88	56.38	1.92%	568,251
Jul 23, 2026	55.49	56.19	55.21	55.81	55.32	3.41%	448,135
Jul 22, 2026	54.48	54.55	53.25	53.97	53.50	1.52%	367,851
Jul 21, 2026	53.20	53.78	52.30	53.16	52.70	-4.08%	569,381
Jul 20, 2026	56.49	57.30	54.25	55.42	54.94	-2.87%	564,411
Jul 17, 2026	59.40	60.11	56.67	57.06	56.56	0.23%	439,228
Jul 16, 2026	57.01	57.42	55.93	56.93	56.43	2.17%	366,250
Jul 15, 2026	55.09	56.12	54.60	55.72	55.23	-1.08%	587,828
Jul 14, 2026	57.69	58.50	55.63	56.33	55.84	-7.55%	830,321
Jul 13, 2026	60.45	61.82	59.81	60.93	60.40	5.38%	519,684
Jul 10, 2026	57.28	58.28	56.38	57.82	57.31	-2.27%	457,707
Jul 9, 2026	60.35	60.63	58.80	59.16	58.64	-3.25%	492,266
Jul 8, 2026	62.13	62.52	60.86	61.15	60.62	4.89%	651,513
Jul 7, 2026	59.51	60.43	57.54	58.30	57.79	-0.17%	542,890
Jul 6, 2026	63.16	63.43	57.96	58.40	57.89	-6.99%	976,275
Jul 2, 2026	62.30	63.67	61.35	62.79	62.24	-4.95%	796,950
Jul 1, 2026	69.11	69.67	65.10	66.06	65.48	-4.53%	777,205
Jun 30, 2026	70.29	71.00	68.66	69.63	68.59	5.48%	881,103
Jun 29, 2026	67.07	69.38	65.41	66.01	65.03	-2.15%	813,671
Jun 26, 2026	69.63	69.75	65.65	67.46	66.46	-1.79%	764,641
Jun 25, 2026	64.31	71.28	64.14	68.69	67.67	2.31%	1,462,779
Jun 24, 2026	63.32	68.83	62.74	67.14	66.14	8.03%	1,124,862
Jun 23, 2026	62.80	63.02	61.35	62.15	61.22	6.59%	598,180
Jun 22, 2026	57.28	58.74	56.13	58.31	57.44	-4.88%	727,119
Jun 18, 2026	58.71	62.59	58.69	61.30	60.39	4.13%	978,214