Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SBMWL5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.18 | 0.02 | 0.39% | 5.17 | 5.25 | 5.04 | 0 |
| May 30 2024 | 5.16 | 0.15 | 2.99% | 4.87 | 5.22 | 4.85 | 0 |
| May 29 2024 | 5.01 | -0.46 | -8.41% | 5.35 | 5.39 | 4.84 | 500 |
| May 28 2024 | 5.47 | 0.04 | 0.74% | 5.46 | 5.57 | 5.38 | 0 |
| May 27 2024 | 5.43 | 0.18 | 3.43% | 5.30 | 5.49 | 5.24 | 0 |
| May 24 2024 | 5.25 | 0.02 | 0.38% | 5.05 | 5.30 | 4.99 | 2,350 |
| May 23 2024 | 5.23 | -0.09 | -1.69% | 5.35 | 5.53 | 5.20 | 0 |
| May 22 2024 | 5.32 | -0.51 | -8.75% | 5.71 | 5.71 | 5.04 | 260 |
| May 21 2024 | 5.83 | -0.23 | -3.80% | 5.93 | 5.95 | 5.65 | 110 |
| May 20 2024 | 6.06 | -0.27 | -4.27% | 6.33 | 6.45 | 5.81 | 110 |
| May 17 2024 | 6.33 | -0.18 | -2.76% | 6.46 | 6.53 | 6.29 | 1,200 |
| May 16 2024 | 6.51 | -0.68 | -9.46% | 6.92 | 7.05 | 6.46 | 1,090 |
| May 15 2024 | 7.19 | -0.36 | -4.77% | 7.58 | 7.71 | 6.98 | 0 |
| May 14 2024 | 7.55 | 0.32 | 4.43% | 7.38 | 7.70 | 7.33 | 0 |
| May 13 2024 | 7.23 | 0.56 | 8.40% | 6.83 | 7.25 | 6.69 | 470 |
| May 10 2024 | 6.67 | -0.07 | -1.04% | 6.88 | 7.03 | 6.50 | 200 |
| May 09 2024 | 6.74 | 0.21 | 3.22% | 6.52 | 6.82 | 6.29 | 2,700 |
| May 08 2024 | 6.53 | -1.15 | -14.97% | 7.60 | 7.60 | 5.85 | 3,500 |
| May 07 2024 | 7.68 | 0.34 | 4.63% | 7.50 | 7.68 | 7.19 | 100 |
| May 06 2024 | 7.34 | 0.17 | 2.37% | 7.35 | 7.56 | 7.19 | 600 |
| May 03 2024 | 7.17 | 0.14 | 1.99% | 7.14 | 7.31 | 6.97 | 0 |
| May 02 2024 | 7.03 | -0.18 | -2.50% | 7.31 | 7.45 | 6.71 | 86 |
| Apr 30 2024 | 7.21 | -1.87 | -20.59% | 9.02 | 9.08 | 6.95 | 370 |
| Apr 29 2024 | 9.08 | 0.17 | 1.91% | 9.13 | 9.28 | 8.94 | 0 |
| Apr 26 2024 | 8.91 | 0.58 | 6.96% | 8.65 | 9.08 | 8.47 | 0 |
| Apr 25 2024 | 8.33 | -0.52 | -5.88% | 8.77 | 9.08 | 8.11 | 0 |
| Apr 24 2024 | 8.85 | -0.19 | -2.10% | 9.30 | 9.30 | 8.68 | 0 |
| Apr 23 2024 | 9.04 | 0.28 | 3.20% | 8.86 | 9.05 | 8.37 | 0 |
| Apr 22 2024 | 8.76 | 0.05 | 0.57% | 9.04 | 9.21 | 8.61 | 0 |
| Apr 19 2024 | 8.71 | -0.63 | -6.75% | 8.33 | 8.97 | 8.30 | 0 |
| Apr 18 2024 | 9.34 | 0.51 | 5.78% | 9.00 | 9.34 | 8.83 | 100 |
| Apr 17 2024 | 8.83 | -0.10 | -1.12% | 8.97 | 9.24 | 8.72 | 1,000 |
| Apr 16 2024 | 8.93 | -1.60 | -15.19% | 9.68 | 9.76 | 8.57 | 164 |
| Apr 15 2024 | 10.53 | 0.33 | 3.24% | 10.69 | 11.43 | 10.47 | 56 |
| Apr 12 2024 | 10.20 | -1.24 | -10.84% | 12.05 | 12.35 | 10.04 | 0 |
| Apr 11 2024 | 11.44 | -0.11 | -0.95% | 11.51 | 11.97 | 11.15 | 0 |
| Apr 10 2024 | 11.55 | -1.25 | -9.77% | 13.10 | 13.61 | 11.55 | 98 |
| Apr 09 2024 | 12.80 | -0.50 | -3.76% | 13.15 | 13.33 | 12.73 | 0 |
| Apr 08 2024 | 13.30 | 1.20 | 9.92% | 12.27 | 13.37 | 12.21 | 1,500 |
| Apr 05 2024 | 12.10 | -1.31 | -9.77% | 12.34 | 12.83 | 11.92 | 0 |
| Apr 04 2024 | 13.41 | 1.46 | 12.22% | 11.65 | 13.76 | 11.65 | 850 |
| Apr 03 2024 | 11.95 | 2.22 | 22.82% | 9.47 | 11.95 | 9.47 | 176 |
| Apr 02 2024 | 9.73 | -0.06 | -0.61% | 9.79 | 10.15 | 9.28 | 0 |
| Mar 28 2024 | 9.79 | 0.35 | 3.71% | 9.63 | 9.86 | 9.61 | 150 |
| Mar 27 2024 | 9.44 | -0.11 | -1.15% | 9.27 | 9.62 | 8.81 | 0 |
| Mar 26 2024 | 9.55 | 0.17 | 1.81% | 9.56 | 9.72 | 9.22 | 1,560 |
| Mar 25 2024 | 9.38 | 0.60 | 6.83% | 8.73 | 9.41 | 8.66 | 0 |
| Mar 22 2024 | 8.78 | -0.15 | -1.68% | 8.93 | 8.96 | 8.19 | 0 |
| Mar 21 2024 | 8.93 | -0.72 | -7.46% | 10.23 | 10.23 | 8.82 | 215 |
| Mar 20 2024 | 9.65 | -0.35 | -3.50% | 10.08 | 10.21 | 9.37 | 0 |
| Mar 19 2024 | 10.00 | 0.42 | 4.38% | 9.40 | 10.13 | 9.40 | 0 |
| Mar 18 2024 | 9.58 | 0.08 | 0.84% | 9.70 | 10.06 | 9.07 | 0 |
| Mar 15 2024 | 9.50 | 0.14 | 1.50% | 9.28 | 10.09 | 9.16 | 0 |
| Mar 14 2024 | 9.36 | -1.67 | -15.14% | 10.95 | 11.59 | 9.09 | 60 |
| Mar 13 2024 | 11.03 | -0.70 | -5.97% | 11.66 | 11.82 | 10.97 | 0 |
| Mar 12 2024 | 11.73 | 1.50 | 14.66% | 10.60 | 11.73 | 10.18 | 115 |
| Mar 11 2024 | 10.23 | -0.25 | -2.39% | 10.13 | 10.37 | 9.86 | 0 |
| Mar 08 2024 | 10.48 | 0.02 | 0.19% | 10.40 | 10.65 | 10.07 | 0 |
| Mar 07 2024 | 10.46 | -0.28 | -2.61% | 10.47 | 10.53 | 9.84 | 0 |
| Mar 06 2024 | 10.74 | -0.79 | -6.85% | 11.51 | 11.57 | 10.46 | 0 |
| Mar 05 2024 | 11.53 | -0.30 | -2.54% | 11.50 | 11.64 | 10.74 | 0 |
| Mar 04 2024 | 11.83 | 0.06 | 0.51% | 11.74 | 11.83 | 11.36 | 0 |
