Sicily by Car S.p.A. (BIT:SBC)
Italy · Delayed Price · Currency is EUR 3.400
-0.070 (-2.02%)
At close: Nov 4, 2026
Sicily by Car Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -2.02% | 1,048 |
| Nov 3, 2026 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | -1.70% | 7,276 |
| Nov 2, 2026 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 0.86% | 2,219 |
| Oct 30, 2026 | 3.57 | 3.57 | 3.43 | 3.50 | 3.50 | -1.13% | 3,063 |
| Oct 29, 2026 | 3.40 | 3.55 | 3.40 | 3.54 | 3.54 | 2.91% | 21,510 |
| Oct 28, 2026 | 3.41 | 3.44 | 3.37 | 3.44 | 3.44 | - | 10,513 |
| Oct 27, 2026 | 3.39 | 3.44 | 3.33 | 3.44 | 3.44 | - | 4,056 |
| Oct 26, 2026 | 3.33 | 3.44 | 3.33 | 3.44 | 3.44 | 2.38% | 2,420 |
| Oct 23, 2026 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 0.90% | 8,730 |
| Oct 22, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Oct 21, 2026 | 3.34 | 3.34 | 3.25 | 3.33 | 3.33 | 0.30% | 2,550 |
| Oct 20, 2026 | 3.30 | 3.32 | 3.25 | 3.32 | 3.32 | 2.15% | 2,673 |
| Oct 19, 2026 | 3.26 | 3.41 | 3.20 | 3.25 | 3.25 | -0.61% | 8,261 |
| Oct 16, 2026 | 3.33 | 3.43 | 3.26 | 3.27 | 3.27 | -4.94% | 12,311 |
| Oct 15, 2026 | 3.40 | 3.44 | 3.23 | 3.44 | 3.44 | -0.58% | 6,342 |
| Oct 14, 2026 | 3.56 | 3.56 | 3.45 | 3.46 | 3.46 | -0.57% | 11,045 |
| Oct 13, 2026 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -3.33% | 17,546 |
| Oct 12, 2026 | 3.61 | 3.67 | 3.54 | 3.60 | 3.60 | -0.28% | 13,640 |
| Oct 9, 2026 | 3.67 | 3.70 | 3.55 | 3.61 | 3.61 | -1.63% | 43,022 |
| Oct 8, 2026 | 3.51 | 3.67 | 3.36 | 3.67 | 3.67 | 3.97% | 27,477 |
| Oct 7, 2026 | 3.64 | 3.64 | 3.51 | 3.53 | 3.53 | -2.75% | 17,256 |
| Oct 6, 2026 | 3.42 | 3.75 | 3.40 | 3.63 | 3.63 | 8.04% | 154,993 |
| Oct 5, 2026 | 3.36 | 3.47 | 3.31 | 3.36 | 3.36 | 0.30% | 71,825 |
| Oct 2, 2026 | 3.16 | 3.40 | 3.16 | 3.35 | 3.35 | 5.35% | 103,614 |
| Oct 1, 2026 | 2.97 | 3.18 | 2.78 | 3.18 | 3.18 | 7.07% | 111,443 |
| Sep 30, 2026 | 2.98 | 2.98 | 2.88 | 2.97 | 2.97 | 0.68% | 5,674 |
| Sep 29, 2026 | 2.91 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 16,645 |
| Sep 28, 2026 | 2.96 | 3.01 | 2.78 | 2.90 | 2.90 | -4.92% | 63,015 |
| Sep 25, 2026 | 3.23 | 3.23 | 3.01 | 3.05 | 3.05 | -1.61% | 65,387 |
| Sep 24, 2026 | 3.36 | 3.36 | 3.10 | 3.10 | 3.10 | -7.46% | 120,641 |
| Sep 23, 2026 | 3.15 | 3.37 | 3.10 | 3.35 | 3.35 | 6.35% | 320,792 |
| Sep 22, 2026 | 2.88 | 3.16 | 2.88 | 3.15 | 3.15 | 7.51% | 196,842 |
| Sep 21, 2026 | 2.74 | 2.93 | 2.62 | 2.93 | 2.93 | 11.41% | 22,425 |
| Sep 18, 2026 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -3.31% | 1,980 |
| Sep 17, 2026 | 2.79 | 2.79 | 2.66 | 2.72 | 2.72 | -1.45% | 27,935 |
| Sep 16, 2026 | 2.70 | 2.76 | 2.66 | 2.76 | 2.76 | -0.36% | 5,316 |
| Sep 15, 2026 | 2.73 | 2.77 | 2.69 | 2.77 | 2.77 | -1.07% | 13,256 |
| Sep 14, 2026 | 2.76 | 2.81 | 2.70 | 2.80 | 2.80 | -0.36% | 12,789 |
| Sep 11, 2026 | 2.76 | 2.90 | 2.69 | 2.81 | 2.81 | 2.93% | 6,467 |
| Sep 10, 2026 | 2.72 | 2.73 | 2.67 | 2.73 | 2.73 | -2.15% | 14,418 |
| Sep 9, 2026 | 2.80 | 2.84 | 2.52 | 2.79 | 2.79 | -2.45% | 53,709 |
| Sep 8, 2026 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 1.42% | 975 |
| Sep 7, 2026 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | 0.71% | 7,318 |
| Sep 4, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.41% | 6,966 |
| Sep 3, 2026 | 2.79 | 2.84 | 2.74 | 2.84 | 2.84 | 1.43% | 10,037 |
| Sep 2, 2026 | 2.85 | 2.88 | 2.77 | 2.80 | 2.80 | -2.10% | 16,158 |
| Sep 1, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 721 |
| Aug 31, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | 4,000 |
| Aug 28, 2026 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | 1.40% | 16,000 |
| Aug 27, 2026 | 2.87 | 2.92 | 2.86 | 2.86 | 2.86 | -2.05% | 3,895 |