SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.66	35.66	32.40	32.55	32.55	-12.50%	1,894,443
Sep 17, 2026	37.34	37.79	36.70	37.20	37.20	-1.33%	1,396,424
Sep 16, 2026	38.01	38.73	37.16	37.70	37.70	0.53%	1,019,543
Sep 15, 2026	36.85	38.69	36.49	37.50	37.50	7.33%	1,700,647
Sep 14, 2026	36.07	36.10	34.65	34.94	34.94	-4.48%	721,765
Sep 11, 2026	36.40	37.00	34.18	36.58	36.58	-0.49%	896,718
Sep 10, 2026	36.92	37.12	36.39	36.76	36.76	2.85%	742,445
Sep 9, 2026	34.45	35.94	34.43	35.74	35.74	0.70%	664,967
Sep 8, 2026	35.61	36.26	35.04	35.49	35.49	3.62%	669,651
Sep 4, 2026	34.67	35.27	34.25	34.25	34.25	4.90%	1,152,867
Sep 3, 2026	35.88	35.93	32.64	32.65	32.65	-11.76%	2,180,231
Sep 2, 2026	37.49	37.71	36.77	37.00	37.00	-0.08%	704,755
Sep 1, 2026	36.56	37.87	35.99	37.03	37.03	4.00%	1,039,637
Aug 31, 2026	36.57	36.86	35.35	35.77	35.61	-3.32%	845,458
Aug 28, 2026	35.50	37.59	34.89	37.00	36.83	6.14%	1,448,639
Aug 27, 2026	35.49	35.84	34.02	34.86	34.70	-3.68%	1,259,351
Aug 26, 2026	36.65	37.00	36.05	36.19	36.03	1.15%	852,261
Aug 25, 2026	36.12	36.57	35.19	35.78	35.62	-0.61%	1,348,253
Aug 24, 2026	35.76	36.85	34.74	36.00	35.84	-4.46%	2,034,502
Aug 21, 2026	37.62	38.61	36.69	37.68	37.51	-11.76%	2,589,223
Aug 20, 2026	44.00	45.03	42.34	42.70	42.51	-12.45%	1,411,751
Aug 19, 2026	54.72	55.11	46.68	48.77	48.55	-12.02%	1,643,199
Aug 18, 2026	56.44	56.45	54.61	55.43	55.18	-0.84%	385,427
Aug 17, 2026	57.63	57.63	55.34	55.90	55.65	-4.44%	482,954
Aug 14, 2026	58.89	59.26	57.99	58.50	58.23	1.47%	302,402
Aug 13, 2026	57.37	58.70	56.55	57.65	57.39	-0.10%	472,186
Aug 12, 2026	56.64	57.89	56.41	57.71	57.45	0.45%	481,684
Aug 11, 2026	56.30	57.99	56.14	57.45	57.19	1.61%	182,221
Aug 10, 2026	54.98	56.96	54.98	56.54	56.28	3.18%	287,313
Aug 7, 2026	54.50	55.62	54.18	54.80	54.55	-1.72%	446,207
Aug 6, 2026	56.19	56.33	54.86	55.76	55.51	1.36%	321,040
Aug 5, 2026	56.30	56.81	54.87	55.01	54.76	-1.87%	290,959
Aug 4, 2026	56.79	57.27	55.80	56.06	55.80	-1.30%	325,366
Aug 3, 2026	59.02	59.38	56.40	56.80	56.54	-2.88%	640,344
Jul 31, 2026	57.52	60.02	57.52	59.00	58.22	5.60%	636,870
Jul 30, 2026	55.80	56.16	55.15	55.87	55.13	-3.82%	559,842
Jul 29, 2026	56.97	58.15	56.00	58.09	57.32	0.94%	664,752
Jul 28, 2026	58.55	59.44	57.13	57.55	56.79	3.49%	471,630
Jul 27, 2026	55.63	56.58	54.35	55.61	54.87	-2.23%	434,727
Jul 24, 2026	56.64	57.80	56.58	56.88	56.13	1.92%	568,251
Jul 23, 2026	55.49	56.19	55.21	55.81	55.07	3.41%	448,135
Jul 22, 2026	54.48	54.55	53.25	53.97	53.25	1.52%	367,851
Jul 21, 2026	53.20	53.78	52.30	53.16	52.46	-4.08%	569,381
Jul 20, 2026	56.49	57.30	54.25	55.42	54.69	-2.87%	564,411
Jul 17, 2026	59.40	60.11	56.67	57.06	56.30	0.23%	439,228
Jul 16, 2026	57.01	57.42	55.93	56.93	56.18	2.17%	366,250
Jul 15, 2026	55.09	56.12	54.60	55.72	54.98	-1.08%	587,828
Jul 14, 2026	57.69	58.50	55.63	56.33	55.58	-7.55%	830,321
Jul 13, 2026	60.45	61.82	59.81	60.93	60.12	5.38%	519,684
Jul 10, 2026	57.28	58.28	56.38	57.82	57.05	-2.27%	457,707