SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.86	31.19	30.53	30.99	30.99	-2.39%	704,224
Oct 8, 2026	31.30	32.75	30.98	31.75	31.75	4.10%	1,957,806
Oct 7, 2026	30.55	30.97	30.35	30.50	30.50	5.17%	1,027,718
Oct 6, 2026	28.73	29.14	28.22	29.00	29.00	0.52%	1,751,382
Oct 5, 2026	28.61	29.42	28.15	28.85	28.85	-3.41%	1,050,424
Oct 2, 2026	28.23	30.18	27.82	29.87	29.87	0.84%	3,864,197
Oct 1, 2026	30.47	30.53	29.15	29.62	29.62	-2.38%	983,429
Sep 30, 2026	29.22	30.61	28.94	30.40	30.34	-0.13%	680,041
Sep 29, 2026	29.87	30.95	29.79	30.44	30.38	-0.26%	848,587
Sep 28, 2026	30.46	31.16	29.84	30.52	30.46	1.46%	944,200
Sep 25, 2026	30.01	30.71	29.92	30.08	30.02	1.11%	728,790
Sep 24, 2026	30.26	30.50	29.40	29.75	29.69	0.30%	1,018,869
Sep 23, 2026	29.01	30.31	28.74	29.66	29.60	3.78%	1,478,410
Sep 22, 2026	28.93	29.05	28.23	28.58	28.53	0.78%	1,165,064
Sep 21, 2026	29.59	29.77	28.05	28.36	28.31	-12.87%	2,065,012
Sep 18, 2026	35.66	35.66	32.40	32.55	32.49	-12.50%	1,919,546
Sep 17, 2026	37.34	37.79	36.70	37.20	37.13	-1.33%	1,404,777
Sep 16, 2026	38.01	38.73	37.16	37.70	37.63	0.53%	1,026,290
Sep 15, 2026	36.85	38.69	36.49	37.50	37.43	7.33%	1,779,487
Sep 14, 2026	36.07	36.10	34.65	34.94	34.87	-4.48%	734,271
Sep 11, 2026	36.40	37.00	34.18	36.58	36.51	-0.49%	902,255
Sep 10, 2026	36.92	37.12	36.39	36.76	36.69	2.85%	772,091
Sep 9, 2026	34.45	35.94	34.43	35.74	35.67	0.70%	680,786
Sep 8, 2026	35.61	36.26	35.04	35.49	35.42	3.62%	671,944
Sep 4, 2026	34.67	35.27	34.25	34.25	34.18	4.90%	1,160,370
Sep 3, 2026	35.88	35.93	32.64	32.65	32.59	-11.76%	2,209,879
Sep 2, 2026	37.49	37.71	36.77	37.00	36.93	-0.08%	711,436
Sep 1, 2026	36.56	37.87	35.99	37.03	36.96	4.00%	1,039,637
Aug 31, 2026	36.57	36.86	35.35	35.77	35.54	-3.32%	845,458
Aug 28, 2026	35.50	37.59	34.89	37.00	36.76	6.14%	1,448,639
Aug 27, 2026	35.49	35.84	34.02	34.86	34.64	-3.68%	1,259,351
Aug 26, 2026	36.65	37.00	36.05	36.19	35.96	1.15%	852,261
Aug 25, 2026	36.12	36.57	35.19	35.78	35.55	-0.61%	1,348,253
Aug 24, 2026	35.76	36.85	34.74	36.00	35.77	-4.46%	2,034,502
Aug 21, 2026	37.62	38.61	36.69	37.68	37.44	-11.76%	2,589,223
Aug 20, 2026	44.00	45.03	42.34	42.70	42.42	-12.45%	1,411,751
Aug 19, 2026	54.72	55.11	46.68	48.77	48.46	-12.02%	1,643,199
Aug 18, 2026	56.44	56.45	54.61	55.43	55.07	-0.84%	385,427
Aug 17, 2026	57.63	57.63	55.34	55.90	55.54	-4.44%	482,954
Aug 14, 2026	58.89	59.26	57.99	58.50	58.12	1.47%	302,402
Aug 13, 2026	57.37	58.70	56.55	57.65	57.28	-0.10%	472,186
Aug 12, 2026	56.64	57.89	56.41	57.71	57.34	0.45%	481,684
Aug 11, 2026	56.30	57.99	56.14	57.45	57.08	1.61%	182,221
Aug 10, 2026	54.98	56.96	54.98	56.54	56.18	3.18%	287,313
Aug 7, 2026	54.50	55.62	54.18	54.80	54.45	-1.72%	446,207
Aug 6, 2026	56.19	56.33	54.86	55.76	55.40	1.36%	321,040
Aug 5, 2026	56.30	56.81	54.87	55.01	54.66	-1.87%	290,959
Aug 4, 2026	56.79	57.27	55.80	56.06	55.70	-1.30%	325,366
Aug 3, 2026	59.02	59.38	56.40	56.80	56.43	-2.88%	640,344
Jul 31, 2026	57.52	60.02	57.52	59.00	58.11	5.60%	636,870