Sicily by Car S.p.A. (BIT:SBC)
Italy · Delayed Price · Currency is EUR 2.800
-0.040 (-1.41%)
At close: Sep 4, 2026
Sicily by Car Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 2.87 | 2.92 | 2.82 | 2.92 | 2.92 | -0.68% | 9,255 |
| Aug 25, 2026 | 2.94 | 2.95 | 2.87 | 2.94 | 2.94 | - | 3,343 |
| Aug 24, 2026 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 1.03% | 440 |
| Aug 21, 2026 | 2.88 | 2.93 | 2.86 | 2.91 | 2.91 | -1.02% | 1,399 |
| Aug 20, 2026 | 2.90 | 2.94 | 2.86 | 2.94 | 2.94 | - | 4,232 |
| Aug 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.16% | 2,000 |
| Aug 17, 2026 | 2.86 | 2.86 | 2.82 | 2.85 | 2.85 | -2.73% | 21,120 |
| Aug 14, 2026 | 2.90 | 2.93 | 2.80 | 2.93 | 2.93 | 1.03% | 27,579 |
| Aug 13, 2026 | 2.91 | 2.98 | 2.90 | 2.90 | 2.90 | -1.36% | 23,560 |
| Aug 12, 2026 | 2.95 | 2.98 | 2.91 | 2.94 | 2.94 | -0.34% | 11,460 |
| Aug 11, 2026 | 2.93 | 2.98 | 2.93 | 2.95 | 2.95 | -1.34% | 5,121 |
| Aug 10, 2026 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | 1.70% | 20,977 |
| Aug 7, 2026 | 2.95 | 3.00 | 2.94 | 2.94 | 2.94 | -0.34% | 10,438 |
| Aug 6, 2026 | 2.91 | 3.00 | 2.87 | 2.95 | 2.95 | 1.72% | 20,011 |
| Aug 5, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 0.35% | 960 |
| Aug 4, 2026 | 2.89 | 2.93 | 2.88 | 2.89 | 2.89 | -1.03% | 5,490 |
| Aug 3, 2026 | 2.95 | 2.96 | 2.87 | 2.92 | 2.92 | -2.01% | 28,356 |
| Jul 31, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.33% | 1,200 |
| Jul 30, 2026 | 2.98 | 3.00 | 2.94 | 2.99 | 2.99 | -1.64% | 5,806 |
| Jul 29, 2026 | 2.95 | 3.05 | 2.95 | 3.04 | 3.04 | 4.83% | 27,517 |
| Jul 28, 2026 | 2.92 | 2.95 | 2.88 | 2.90 | 2.90 | - | 19,566 |
| Jul 27, 2026 | 3.03 | 3.04 | 2.89 | 2.90 | 2.90 | -3.33% | 12,984 |
| Jul 24, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | - | 600 |
| Jul 23, 2026 | 2.94 | 3.04 | 2.86 | 3.00 | 3.00 | 0.33% | 14,949 |
| Jul 22, 2026 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | - | 12,932 |
| Jul 21, 2026 | 2.97 | 2.99 | 2.93 | 2.99 | 2.99 | 0.34% | 4,007 |
| Jul 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 16, 2026 | 2.92 | 2.98 | 2.84 | 2.98 | 2.98 | - | 9,837 |
| Jul 15, 2026 | 2.95 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 8,807 |
| Jul 14, 2026 | 2.98 | 3.03 | 2.88 | 2.92 | 2.92 | -2.34% | 9,785 |
| Jul 13, 2026 | 2.98 | 2.99 | 2.95 | 2.99 | 2.99 | 0.34% | 2,100 |
| Jul 10, 2026 | 2.98 | 3.03 | 2.93 | 2.98 | 2.98 | -0.67% | 5,863 |
| Jul 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 300 |
| Jul 8, 2026 | 3.06 | 3.06 | 2.94 | 2.99 | 2.99 | -1.64% | 1,440 |
| Jul 7, 2026 | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 4,060 |
| Jul 6, 2026 | 2.95 | 2.98 | 2.89 | 2.98 | 2.98 | -1.97% | 11,845 |
| Jul 3, 2026 | 3.04 | 3.04 | 2.95 | 3.04 | 3.04 | -0.65% | 4,100 |
| Jul 2, 2026 | 2.98 | 3.06 | 2.92 | 3.06 | 3.06 | 0.66% | 6,105 |
| Jul 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | 50 |
| Jun 30, 2026 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | -0.33% | 3,014 |
| Jun 29, 2026 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | -0.99% | 3,321 |