Sicily by Car S.p.A. (BIT:SBC)
Italy · Delayed Price · Currency is EUR 4.090
-0.120 (-2.85%)
At close: Sep 26, 2025
Sicily by Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.25 | 4.25 | 3.90 | 4.09 | 4.09 | -2.85% | 24,173 |
| Sep 25, 2025 | 4.21 | 4.24 | 4.14 | 4.21 | 4.21 | - | 10,013 |
| Sep 24, 2025 | 4.17 | 4.25 | 4.15 | 4.21 | 4.21 | 0.48% | 14,548 |
| Sep 23, 2025 | 4.02 | 4.25 | 4.02 | 4.19 | 4.19 | 1.21% | 15,256 |
| Sep 22, 2025 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -1.43% | 12,032 |
| Sep 19, 2025 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | - | 15,109 |
| Sep 18, 2025 | 4.24 | 4.24 | 4.01 | 4.20 | 4.20 | 0.24% | 38,978 |
| Sep 17, 2025 | 4.20 | 4.23 | 4.14 | 4.19 | 4.19 | 1.21% | 27,860 |
| Sep 16, 2025 | 3.95 | 4.24 | 3.92 | 4.14 | 4.14 | 5.61% | 100,334 |
| Sep 15, 2025 | 3.84 | 3.95 | 3.80 | 3.92 | 3.92 | 3.16% | 30,746 |
| Sep 12, 2025 | 3.79 | 3.80 | 3.62 | 3.80 | 3.80 | 0.26% | 21,105 |
| Sep 11, 2025 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.99% | 25,111 |
| Sep 10, 2025 | 3.58 | 3.77 | 3.52 | 3.68 | 3.68 | 3.95% | 24,660 |
| Sep 9, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -3.01% | 1,690 |
| Sep 8, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 1.39% | 13,976 |
| Sep 5, 2025 | 3.52 | 3.62 | 3.51 | 3.60 | 3.60 | 0.56% | 4,263 |
| Sep 4, 2025 | 3.49 | 3.64 | 3.45 | 3.58 | 3.58 | -0.56% | 12,670 |
| Sep 3, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -1.10% | 2,610 |
| Sep 2, 2025 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 0.28% | 714 |
| Sep 1, 2025 | 3.55 | 3.63 | 3.40 | 3.63 | 3.63 | 2.25% | 9,621 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | -2.20% | 6,603 |
| Aug 28, 2025 | 3.61 | 3.63 | 3.53 | 3.63 | 3.63 | 1.11% | 3,698 |
| Aug 27, 2025 | 3.56 | 3.59 | 3.54 | 3.59 | 3.59 | -0.28% | 5,284 |
| Aug 26, 2025 | 3.60 | 3.66 | 3.54 | 3.60 | 3.60 | - | 6,700 |
| Aug 25, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | -1.37% | 4,501 |
| Aug 22, 2025 | 3.69 | 3.70 | 3.60 | 3.65 | 3.65 | 0.55% | 10,050 |
| Aug 21, 2025 | 3.64 | 3.69 | 3.52 | 3.63 | 3.63 | -3.20% | 42,317 |
| Aug 20, 2025 | 3.69 | 3.78 | 3.62 | 3.75 | 3.75 | 0.54% | 4,020 |
| Aug 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | 106 |
| Aug 18, 2025 | 3.78 | 3.82 | 3.68 | 3.69 | 3.69 | -0.54% | 1,416 |
| Aug 14, 2025 | 3.70 | 3.75 | 3.69 | 3.71 | 3.71 | -1.07% | 7,553 |
| Aug 13, 2025 | 3.56 | 3.79 | 3.56 | 3.75 | 3.75 | 1.63% | 5,200 |
| Aug 12, 2025 | 3.67 | 3.79 | 3.67 | 3.69 | 3.69 | 1.93% | 4,666 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -1.90% | 2,659 |
| Aug 8, 2025 | 3.74 | 3.75 | 3.69 | 3.69 | 3.69 | -0.27% | 2,936 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | 0.54% | 9,805 |
| Aug 6, 2025 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 3.66% | 9,075 |
| Aug 5, 2025 | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | -0.28% | 1,197 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.52 | 3.56 | 3.56 | -1.39% | 10,481 |
| Aug 1, 2025 | 3.69 | 3.69 | 3.54 | 3.61 | 3.61 | -2.43% | 10,200 |
| Jul 31, 2025 | 4.01 | 4.01 | 3.70 | 3.70 | 3.70 | -7.04% | 28,131 |
| Jul 30, 2025 | 3.76 | 4.02 | 3.72 | 3.98 | 3.98 | 3.38% | 25,221 |
| Jul 29, 2025 | 3.62 | 3.96 | 3.62 | 3.85 | 3.85 | 4.34% | 12,733 |
| Jul 28, 2025 | 3.72 | 3.75 | 3.56 | 3.69 | 3.69 | 2.22% | 6,929 |
| Jul 25, 2025 | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -2.96% | 2,119 |
| Jul 24, 2025 | 3.72 | 3.75 | 3.72 | 3.72 | 3.72 | -0.80% | 3,776 |
| Jul 23, 2025 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -0.79% | 5,358 |
| Jul 22, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -1.31% | 2,093 |
| Jul 21, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | - | 788 |
| Jul 18, 2025 | 3.83 | 3.85 | 3.83 | 3.83 | 3.83 | -1.29% | 2,750 |