SBD Capital Corp. (CSE:SBD)
0.2800
-0.0350 (-11.11%)
At close: Apr 8, 2025
SBD Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.11% | 1,958 |
Apr 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Apr 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.80% | - |
Apr 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
Apr 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.81% | - |
Apr 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.81% | - |
Mar 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.82% | - |
Mar 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.83% | - |
Mar 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.54% | - |
Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.85% | - |
Mar 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Mar 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.86% | - |
Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | - |
Mar 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Mar 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Mar 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.56% | - |
Mar 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 22.00% | - |
Mar 10, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | -28.57% | 7,749 |
Feb 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,033 |
Feb 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 1,400 |
Feb 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,300 |
Feb 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 12,050 |
Jan 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 200 |
Jan 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 300 |
Dec 2, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 100 |
Nov 11, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 166 |