SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.67	43.66	40.75	42.60	42.60	6.95%	3,114,313
Dec 4, 2025	39.60	41.25	39.23	39.83	39.83	0.84%	2,325,306
Dec 3, 2025	39.79	40.55	38.82	39.50	39.50	-4.03%	2,239,904
Dec 2, 2025	43.80	44.10	39.80	41.16	41.16	-13.02%	4,127,306
Dec 1, 2025	46.60	48.93	46.20	47.32	47.32	11.63%	3,511,832
Nov 28, 2025	40.18	42.85	40.04	42.39	42.37	-1.88%	2,107,525
Nov 26, 2025	46.01	46.59	42.62	43.20	43.18	-5.72%	2,466,453
Nov 25, 2025	46.12	47.12	45.10	45.82	45.80	3.90%	2,760,814
Nov 24, 2025	47.83	48.70	43.97	44.10	44.08	-10.71%	3,583,643
Nov 21, 2025	50.33	51.89	48.23	49.39	49.36	4.29%	4,715,286
Nov 20, 2025	42.38	47.78	42.22	47.36	47.33	6.98%	5,419,521
Nov 19, 2025	42.84	45.16	41.71	44.27	44.25	7.04%	3,340,164
Nov 18, 2025	42.32	43.02	40.37	41.36	41.34	-1.92%	3,224,261
Nov 17, 2025	40.28	42.76	38.73	42.17	42.15	5.24%	3,319,300
Nov 14, 2025	39.29	40.24	37.70	40.07	40.05	7.48%	3,440,931
Nov 13, 2025	34.24	37.36	33.53	37.28	37.26	7.06%	3,360,503
Nov 12, 2025	32.60	35.31	32.57	34.82	34.80	2.47%	2,154,606
Nov 11, 2025	32.91	34.05	32.84	33.98	33.96	6.12%	1,184,371
Nov 10, 2025	31.87	32.90	31.80	32.02	32.00	-4.16%	1,496,031
Nov 7, 2025	35.88	36.50	33.34	33.41	33.39	-5.73%	2,674,261
Nov 6, 2025	34.10	35.82	34.10	35.44	35.42	5.73%	2,909,322
Nov 5, 2025	34.34	34.71	32.96	33.52	33.50	-6.19%	2,254,882
Nov 4, 2025	33.94	36.44	33.23	35.73	35.71	11.14%	5,382,672
Nov 3, 2025	31.62	32.89	31.28	32.15	32.13	5.72%	1,958,310
Oct 31, 2025	30.35	31.14	29.66	30.41	30.36	-6.14%	2,306,066
Oct 30, 2025	31.37	32.54	31.30	32.40	32.34	7.43%	2,266,603
Oct 29, 2025	28.62	30.82	28.60	30.16	30.11	5.49%	3,020,936
Oct 28, 2025	27.87	28.68	27.36	28.59	28.54	2.29%	2,141,910
Oct 27, 2025	27.83	28.20	27.47	27.95	27.90	-7.63%	2,059,269
Oct 24, 2025	29.95	30.79	29.89	30.26	30.21	-0.92%	1,571,277
Oct 23, 2025	31.15	31.40	29.82	30.54	30.49	-4.29%	2,336,868
Oct 22, 2025	31.73	32.14	31.21	31.91	31.85	7.19%	3,038,901
Oct 21, 2025	31.45	31.76	28.52	29.77	29.72	-1.81%	3,527,774
Oct 20, 2025	30.37	30.92	29.74	30.32	30.27	-8.04%	2,777,533
Oct 17, 2025	33.57	34.15	32.42	32.97	32.91	3.26%	2,410,039
Oct 16, 2025	30.37	32.35	30.17	31.93	31.87	5.45%	3,229,395
Oct 15, 2025	30.17	30.89	29.72	30.28	30.23	2.57%	1,734,485
Oct 14, 2025	30.42	30.84	29.04	29.52	29.47	5.69%	3,367,439
Oct 13, 2025	28.63	28.93	27.88	27.93	27.88	1.27%	2,554,018
Oct 10, 2025	25.27	27.90	25.01	27.58	27.53	7.48%	4,614,310
Oct 9, 2025	24.71	26.21	24.70	25.66	25.62	3.84%	3,206,027
Oct 8, 2025	25.09	25.43	24.38	24.71	24.67	-2.83%	2,161,412
Oct 7, 2025	24.19	25.81	24.17	25.43	25.39	6.05%	3,891,673
Oct 6, 2025	24.18	24.37	23.60	23.98	23.94	-4.23%	3,766,902
Oct 3, 2025	25.92	26.19	24.48	25.04	25.00	-2.95%	4,005,055
Oct 2, 2025	26.58	26.92	25.72	25.80	25.76	-5.91%	2,906,396
Oct 1, 2025	27.84	27.95	27.02	27.42	27.37	-5.58%	2,557,179
Sep 30, 2025	29.55	29.82	28.93	29.04	28.95	-0.03%	1,637,959
Sep 29, 2025	30.31	30.40	28.98	29.05	28.96	-9.64%	2,909,078
Sep 26, 2025	32.09	32.45	31.44	32.15	32.05	0.50%	987,445