SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.19	35.40	34.54	35.13	35.13	1.41%	770,922
Jun 26, 2025	34.88	35.23	34.49	34.64	34.64	0.49%	623,074
Jun 25, 2025	34.41	35.14	34.20	34.47	34.47	-4.04%	744,900
Jun 24, 2025	36.30	36.55	35.41	35.92	35.92	-4.77%	920,018
Jun 23, 2025	39.22	40.31	37.57	37.72	37.72	0.27%	1,620,299
Jun 20, 2025	35.60	38.32	35.58	37.62	37.62	1.02%	1,267,640
Jun 18, 2025	37.16	37.45	36.16	37.24	37.24	1.80%	1,037,358
Jun 17, 2025	35.97	37.45	35.92	36.58	36.58	7.37%	1,512,749
Jun 16, 2025	35.47	35.60	33.88	34.07	34.07	-6.73%	865,388
Jun 13, 2025	36.70	37.22	35.89	36.53	36.53	3.25%	1,337,979
Jun 12, 2025	35.37	35.59	34.36	35.38	35.38	3.45%	643,906
Jun 11, 2025	33.55	34.40	33.10	34.20	34.20	1.48%	1,997,621
Jun 10, 2025	33.60	34.45	33.12	33.70	33.70	-1.46%	2,051,927
Jun 9, 2025	34.95	35.40	34.10	34.20	34.20	-8.31%	2,034,177
Jun 6, 2025	37.60	37.60	36.40	37.30	37.30	-4.73%	1,599,942
Jun 5, 2025	36.40	39.40	36.35	39.15	39.15	5.67%	2,055,468
Jun 4, 2025	37.00	37.60	36.55	37.05	37.05	2.77%	1,483,281
Jun 3, 2025	36.60	36.94	35.60	36.05	36.05	-3.35%	1,898,726
Jun 2, 2025	37.70	38.00	37.15	37.30	37.30	0.27%	1,635,258
May 30, 2025	36.45	37.95	36.23	37.20	37.20	1.92%	1,977,187
May 29, 2025	34.70	36.60	34.63	36.50	36.50	2.67%	2,242,316
May 28, 2025	34.50	35.60	34.26	35.55	35.55	5.49%	1,648,225
May 27, 2025	33.35	34.48	33.16	33.70	33.70	-2.18%	2,043,952
May 23, 2025	34.45	34.90	33.65	34.45	34.45	4.55%	2,201,059
May 22, 2025	32.85	33.45	32.45	32.95	32.95	-4.63%	2,600,845
May 21, 2025	36.10	36.25	33.78	34.55	34.55	-2.95%	3,089,525
May 20, 2025	37.30	37.68	35.50	35.60	35.60	-3.00%	1,776,673
May 19, 2025	38.90	38.95	36.65	36.70	36.70	-2.65%	1,603,947
May 16, 2025	38.10	38.28	37.33	37.70	37.70	-1.95%	1,064,299
May 15, 2025	38.95	39.75	37.65	38.45	38.45	0.52%	1,462,725
May 14, 2025	37.70	38.80	37.50	38.25	38.25	2.96%	1,731,058
May 13, 2025	38.05	38.75	37.00	37.15	37.15	-6.07%	1,808,872
May 12, 2025	37.80	40.39	37.47	39.55	39.55	2.59%	1,974,293
May 9, 2025	38.70	39.18	38.05	38.55	38.55	-3.75%	1,443,716
May 8, 2025	41.75	42.10	39.65	40.05	40.05	-10.40%	2,774,692
May 7, 2025	44.20	45.13	43.40	44.70	44.69	-2.51%	1,275,105
May 6, 2025	47.20	47.55	45.68	45.85	45.84	-1.29%	1,388,458
May 5, 2025	46.60	47.20	45.95	46.45	46.44	5.33%	1,375,061
May 2, 2025	44.00	44.30	43.10	44.10	44.09	-0.68%	1,385,950
May 1, 2025	44.35	45.08	43.38	44.40	44.39	-5.13%	2,059,423
Apr 30, 2025	46.50	48.05	46.40	46.80	46.79	2.74%	1,373,808
Apr 29, 2025	46.15	46.40	45.47	45.55	45.54	-1.30%	1,414,034
Apr 28, 2025	45.80	47.44	45.70	46.15	46.14	1.43%	1,201,287
Apr 25, 2025	46.80	46.90	45.03	45.50	45.49	-3.81%	1,526,822
Apr 24, 2025	48.10	48.35	47.20	47.30	47.29	-0.11%	924,017
Apr 23, 2025	46.90	49.12	46.28	47.35	47.34	-4.44%	1,885,501
Apr 22, 2025	51.85	52.05	49.12	49.55	49.54	-9.25%	1,172,465
Apr 21, 2025	54.95	56.18	52.97	54.60	54.59	-5.86%	1,191,883
Apr 17, 2025	58.30	59.75	57.20	58.00	57.99	-1.28%	647,199
Apr 16, 2025	59.75	60.33	57.05	58.75	58.74	-1.01%	1,002,105