Sicily by Car S.p.A. (BIT:SBC)
Italy · Delayed Price · Currency is EUR 3.120
+0.030 (0.97%)
At close: May 7, 2026
Sicily by Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.10 | 3.14 | 3.05 | 3.09 | 3.09 | - | 8,750 |
| May 5, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.22% | 1,000 |
| May 4, 2026 | 3.12 | 3.17 | 3.02 | 3.16 | 3.16 | -0.63% | 15,891 |
| Apr 30, 2026 | 3.19 | 3.20 | 3.11 | 3.18 | 3.18 | -0.31% | 4,781 |
| Apr 29, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 320 |
| Apr 28, 2026 | 3.28 | 3.28 | 3.12 | 3.15 | 3.15 | -1.56% | 36,889 |
| Apr 27, 2026 | 3.05 | 3.31 | 3.05 | 3.20 | 3.20 | 4.92% | 58,694 |
| Apr 24, 2026 | 3.05 | 3.05 | 2.98 | 3.05 | 3.05 | - | 1,231 |
| Apr 23, 2026 | 3.00 | 3.05 | 2.95 | 3.05 | 3.05 | - | 30,668 |
| Apr 22, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | - | 1,650 |
| Apr 21, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | 1,500 |
| Apr 20, 2026 | 2.99 | 3.09 | 2.90 | 3.06 | 3.06 | - | 23,021 |
| Apr 17, 2026 | 3.07 | 3.09 | 2.99 | 3.06 | 3.06 | 1.32% | 3,360 |
| Apr 16, 2026 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -2.58% | 6,552 |
| Apr 15, 2026 | 3.12 | 3.15 | 3.03 | 3.10 | 3.10 | -0.64% | 8,434 |
| Apr 14, 2026 | 3.09 | 3.13 | 3.03 | 3.12 | 3.12 | -0.32% | 3,970 |
| Apr 13, 2026 | 3.04 | 3.13 | 3.03 | 3.13 | 3.13 | -0.32% | 4,506 |
| Apr 10, 2026 | 3.10 | 3.28 | 3.06 | 3.14 | 3.14 | 2.28% | 3,531 |
| Apr 9, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 1.32% | 2,720 |
| Apr 8, 2026 | 3.05 | 3.05 | 2.98 | 3.03 | 3.03 | 1.34% | 5,600 |
| Apr 7, 2026 | 3.11 | 3.11 | 2.95 | 2.99 | 2.99 | -1.97% | 4,669 |
| Apr 2, 2026 | 3.02 | 3.05 | 2.94 | 3.05 | 3.05 | 2.01% | 3,113 |
| Apr 1, 2026 | 3.01 | 3.11 | 2.99 | 2.99 | 2.99 | -3.55% | 9,245 |
| Mar 31, 2026 | 3.00 | 3.10 | 2.96 | 3.10 | 3.10 | -1.27% | 3,800 |
| Mar 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 150 |
| Mar 26, 2026 | 3.19 | 3.19 | 3.00 | 3.10 | 3.10 | - | 2,945 |
| Mar 25, 2026 | 3.06 | 3.10 | 2.92 | 3.10 | 3.10 | 0.65% | 16,522 |
| Mar 24, 2026 | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | -2.22% | 9,250 |
| Mar 23, 2026 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | - | 9,630 |
| Mar 20, 2026 | 3.18 | 3.18 | 3.08 | 3.15 | 3.15 | 0.32% | 10,395 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.03 | 3.14 | 3.14 | 0.64% | 3,167 |
| Mar 18, 2026 | 3.12 | 3.21 | 3.10 | 3.12 | 3.12 | - | 2,195 |
| Mar 17, 2026 | 3.14 | 3.14 | 3.04 | 3.12 | 3.12 | -2.50% | 3,357 |
| Mar 16, 2026 | 3.21 | 3.21 | 3.10 | 3.20 | 3.20 | -0.31% | 760 |
| Mar 13, 2026 | 3.13 | 3.21 | 3.09 | 3.21 | 3.21 | - | 4,110 |
| Mar 12, 2026 | 3.09 | 3.21 | 3.09 | 3.21 | 3.21 | - | 1,038 |
| Mar 11, 2026 | 3.09 | 3.21 | 3.09 | 3.21 | 3.21 | 0.94% | 319 |
| Mar 10, 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | - | 2,030 |
| Mar 9, 2026 | 2.92 | 3.18 | 2.92 | 3.18 | 3.18 | -0.31% | 2,750 |
| Mar 6, 2026 | 3.09 | 3.19 | 3.08 | 3.19 | 3.19 | 0.31% | 2,000 |
| Mar 5, 2026 | 2.96 | 3.18 | 2.90 | 3.18 | 3.18 | 3.92% | 17,014 |
| Mar 4, 2026 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | -3.47% | 12,157 |
| Mar 3, 2026 | 3.00 | 3.17 | 2.94 | 3.17 | 3.17 | -0.31% | 10,756 |
| Mar 2, 2026 | 3.04 | 3.18 | 3.00 | 3.18 | 3.18 | - | 12,151 |
| Feb 27, 2026 | 3.19 | 3.19 | 3.07 | 3.18 | 3.18 | -0.63% | 1,650 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 3.23% | 2,010 |
| Feb 25, 2026 | 3.15 | 3.15 | 3.06 | 3.10 | 3.10 | -0.96% | 11,127 |
| Feb 24, 2026 | 3.13 | 3.22 | 3.10 | 3.13 | 3.13 | -2.80% | 3,541 |
| Feb 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | 90 |