Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SBFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.33 | -0.0629 | -16.01% | 0.3567 | 0.374999 | 0.3118 | 3,697,958 |
| Jun 13 2024 | 0.3929 | 0.1077 | 37.76% | 0.2843 | 0.409737 | 0.282 | 23,418,893 |
| Jun 12 2024 | 0.2852 | -0.0523 | -15.50% | 0.3343 | 0.3343 | 0.2811 | 3,744,807 |
| Jun 11 2024 | 0.3375 | -0.0402 | -10.64% | 0.3645 | 0.37 | 0.3312 | 2,312,528 |
| Jun 10 2024 | 0.3777 | -0.1802 | -32.30% | 0.39 | 0.435 | 0.35 | 5,187,986 |
| Jun 07 2024 | 0.5579 | 0.0279 | 5.26% | 0.53 | 0.5695 | 0.5001 | 4,260,127 |
| Jun 06 2024 | 0.53 | 0.0174 | 3.39% | 0.5286 | 0.5499 | 0.5112 | 1,723,351 |
| Jun 05 2024 | 0.5126 | -0.0123 | -2.34% | 0.525 | 0.5299 | 0.482 | 2,048,554 |
| Jun 04 2024 | 0.5249 | -0.064 | -10.87% | 0.591 | 0.6038 | 0.5001 | 2,736,300 |
| Jun 03 2024 | 0.5889 | -0.0376 | -6.00% | 0.6305 | 0.6395 | 0.5801 | 1,153,030 |
| May 31 2024 | 0.6265 | -0.0299 | -4.56% | 0.665 | 0.67 | 0.59 | 943,239 |
| May 30 2024 | 0.6564 | 0.0222 | 3.50% | 0.6262 | 0.70 | 0.62 | 2,307,099 |
| May 29 2024 | 0.6342 | -0.0609 | -8.76% | 0.68 | 0.69 | 0.6262 | 2,074,133 |
| May 28 2024 | 0.6951 | -0.0599 | -7.93% | 0.759 | 0.759 | 0.685 | 1,837,475 |
| May 24 2024 | 0.755 | 0.013 | 1.75% | 0.7454 | 0.76 | 0.7301 | 886,046 |
| May 23 2024 | 0.742 | -0.0603 | -7.52% | 0.7807 | 0.7984 | 0.7337 | 2,169,701 |
| May 22 2024 | 0.8023 | -0.0033 | -0.41% | 0.8147 | 0.84 | 0.7586 | 2,555,032 |
| May 21 2024 | 0.8056 | -0.1744 | -17.80% | 0.91 | 0.939 | 0.79 | 5,843,291 |
| May 20 2024 | 0.98 | 0.05 | 5.38% | 0.993 | 1.05 | 0.93 | 3,941,868 |
| May 17 2024 | 0.93 | 0.04 | 4.49% | 0.92 | 1.00 | 0.8804 | 3,975,819 |
| May 16 2024 | 0.89 | -0.0024 | -0.27% | 0.90 | 0.915 | 0.83 | 2,751,426 |
| May 15 2024 | 0.8924 | -0.0071 | -0.79% | 0.8933 | 0.97699 | 0.87 | 2,564,880 |
| May 14 2024 | 0.8995 | 0.0284 | 3.26% | 0.9069 | 1.16 | 0.8401 | 11,281,963 |
| May 13 2024 | 0.8711 | -0.0214 | -2.40% | 0.9026 | 0.9199 | 0.86 | 1,611,959 |
| May 10 2024 | 0.8925 | -0.0205 | -2.25% | 0.9002 | 0.9449 | 0.8533 | 1,671,307 |
| May 09 2024 | 0.913 | -0.077 | -7.78% | 0.9303 | 0.9462 | 0.91 | 1,921,180 |
| May 08 2024 | 0.99 | -0.03 | -2.94% | 0.9943 | 1.08 | 0.93 | 3,219,156 |
| May 07 2024 | 1.02 | 0.03 | 3.06% | 0.9416 | 1.07 | 0.878 | 6,492,836 |
| May 06 2024 | 0.9897 | 0.1497 | 17.82% | 0.9107 | 0.993 | 0.8805 | 15,264,009 |
| May 03 2024 | 0.84 | 0.0025 | 0.30% | 0.9227 | 0.9227 | 0.81 | 4,966,513 |
| May 02 2024 | 0.8375 | -0.0227 | -2.64% | 0.8662 | 0.876381 | 0.80 | 2,961,318 |
| May 01 2024 | 0.8602 | -0.0148 | -1.69% | 0.875 | 0.933756 | 0.85 | 2,358,786 |
| Apr 30 2024 | 0.875 | 0.0166 | 1.93% | 0.84 | 1.03 | 0.82 | 7,388,482 |
| Apr 29 2024 | 0.8584 | -0.0916 | -9.64% | 0.94 | 0.94 | 0.82401 | 5,083,034 |
| Apr 26 2024 | 0.95 | 0.1426 | 17.66% | 0.772 | 1.19 | 0.7531 | 32,299,890 |
| Apr 25 2024 | 0.8074 | -0.1226 | -13.18% | 0.88 | 0.89 | 0.75 | 14,191,215 |
| Apr 24 2024 | 0.93 | -0.28 | -23.14% | 1.19 | 1.19 | 0.92 | 10,634,839 |
| Apr 23 2024 | 1.21 | -0.23 | -15.97% | 1.28 | 1.28 | 1.15 | 6,383,200 |
| Apr 22 2024 | 1.44 | -0.33 | -18.41% | 1.67 | 1.68 | 1.42 | 6,007,224 |
| Apr 19 2024 | 1.765 | -1.56 | -46.84% | 2.34 | 2.45 | 1.73 | 11,852,045 |
| Apr 18 2024 | 3.32 | -0.48 | -12.63% | 3.55 | 3.68 | 3.10 | 2,806,593 |
| Apr 17 2024 | 3.80 | -3.00 | -44.12% | 3.57 | 6.80 | 3.20 | 4,644,649 |
| Apr 16 2024 | 6.80 | 0.69 | 11.29% | 6.50 | 8.30 | 4.90 | 408,254 |
| Apr 15 2024 | 6.11 | -1.90 | -23.72% | 7.60 | 7.79 | 6.10 | 156,149 |
| Apr 12 2024 | 8.01 | -0.70 | -8.04% | 8.50 | 8.50 | 7.00 | 165,010 |
| Apr 11 2024 | 8.71 | -1.10 | -11.21% | 10.00 | 10.00 | 8.09 | 61,905 |
| Apr 10 2024 | 9.81 | 0.26 | 2.72% | 9.64 | 10.00 | 9.00 | 53,825 |
| Apr 09 2024 | 9.55 | -0.13 | -1.34% | 10.00 | 10.00 | 9.19 | 52,465 |
| Apr 08 2024 | 9.68 | -0.52 | -5.10% | 10.45 | 10.69 | 9.40 | 79,350 |
| Apr 05 2024 | 10.20 | 1.00 | 10.87% | 10.00 | 12.40 | 9.65 | 259,408 |
| Apr 04 2024 | 9.20 | -1.65 | -15.21% | 10.85 | 12.30 | 9.00 | 179,585 |
| Apr 03 2024 | 10.85 | 2.66 | 32.48% | 7.54 | 11.74 | 7.54 | 390,015 |
| Apr 02 2024 | 8.19 | -2.46 | -23.10% | 9.50 | 9.94 | 7.75 | 273,708 |
| Apr 01 2024 | 10.65 | 4.60 | 76.03% | 11.13 | 13.25 | 10.03 | 2,936,418 |
| Mar 28 2024 | 6.05 | 0.35 | 6.14% | 5.71 | 6.30 | 5.70 | 284,948 |
| Mar 27 2024 | 5.70 | -0.01 | -0.18% | 5.61 | 5.75 | 5.51 | 18,910 |
| Mar 26 2024 | 5.71 | -0.05 | -0.87% | 5.90 | 5.90 | 5.45 | 25,366 |
| Mar 25 2024 | 5.76 | -0.14 | -2.37% | 6.20 | 6.20 | 5.60 | 23,471 |
| Mar 22 2024 | 5.90 | -0.10 | -1.67% | 6.00 | 6.18 | 5.75 | 29,389 |
| Mar 21 2024 | 6.00 | 0.40 | 7.14% | 5.74 | 6.44 | 5.60 | 55,367 |
| Mar 20 2024 | 5.60 | 0.10 | 1.82% | 5.68 | 5.97 | 5.50 | 73,198 |
| Mar 19 2024 | 5.50 | 0.15 | 2.80% | 5.30 | 5.80 | 5.00 | 37,379 |
