SBNBS5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 27 2024 | 1.069 | 0.02 | 2.30% | 1.046 | 1.083 | 0.998 | 0 |
Sep 26 2024 | 1.045 | 0.05 | 5.13% | 0.964 | 1.053 | 0.92 | 0 |
Sep 25 2024 | 0.994 | -0.025 | -2.45% | 0.986 | 0.999 | 0.966 | 0 |
Sep 24 2024 | 1.019 | 0.00 | -0.20% | 1.067 | 1.076 | 0.972 | 0 |
Sep 23 2024 | 1.021 | -0.02 | -1.45% | 0.981 | 1.023 | 0.956 | 0 |
Sep 20 2024 | 1.036 | 0.06 | 5.61% | 1.094 | 1.12 | 0.987 | 0 |
Sep 19 2024 | 0.981 | -0.487 | -33.17% | 1.387 | 1.387 | 0.951 | 0 |
Sep 18 2024 | 1.468 | 0.01 | 0.75% | 1.492 | 1.505 | 1.415 | 0 |
Sep 17 2024 | 1.457 | -0.37 | -20.38% | 1.855 | 1.855 | 1.309 | 0 |
Sep 16 2024 | 1.83 | 0.08 | 4.27% | 1.85 | 1.95 | 1.775 | 0 |
Sep 13 2024 | 1.755 | -0.28 | -13.76% | 1.86 | 1.87 | 1.73 | 0 |
Sep 12 2024 | 2.035 | -0.21 | -9.15% | 1.985 | 2.06 | 1.94 | 0 |
Sep 11 2024 | 2.24 | 0.11 | 5.16% | 2.125 | 2.295 | 2.05 | 0 |
Sep 10 2024 | 2.13 | 0.15 | 7.58% | 1.99 | 2.155 | 1.905 | 0 |
Sep 09 2024 | 1.98 | -0.12 | -5.49% | 2.115 | 2.115 | 1.91 | 0 |
Sep 06 2024 | 2.095 | 0.05 | 2.44% | 1.995 | 2.11 | 1.905 | 0 |
Sep 05 2024 | 2.045 | -0.04 | -1.68% | 2.09 | 2.19 | 1.975 | 0 |
Sep 04 2024 | 2.08 | 0.08 | 4.00% | 2.13 | 2.225 | 2.01 | 0 |
Sep 03 2024 | 2.00 | 0.12 | 6.38% | 1.885 | 2.00 | 1.845 | 0 |
Sep 02 2024 | 1.88 | -0.07 | -3.34% | 1.92 | 1.94 | 1.855 | 0 |
Aug 30 2024 | 1.945 | 0.10 | 5.42% | 1.935 | 1.95 | 1.865 | 0 |
Aug 29 2024 | 1.845 | -0.15 | -7.29% | 1.89 | 1.895 | 1.79 | 0 |
Aug 28 2024 | 1.99 | 0.08 | 4.19% | 1.93 | 2.015 | 1.915 | 0 |
Aug 27 2024 | 1.91 | -0.09 | -4.26% | 2.02 | 2.065 | 1.885 | 0 |
Aug 26 2024 | 1.995 | 0.18 | 9.62% | 1.945 | 2.025 | 1.82 | 0 |
Aug 23 2024 | 1.82 | -0.16 | -8.08% | 2.015 | 2.02 | 1.77 | 0 |
Aug 22 2024 | 1.98 | 0.09 | 4.49% | 1.88 | 1.98 | 1.825 | 0 |
Aug 21 2024 | 1.895 | 0.06 | 3.27% | 1.875 | 1.915 | 1.85 | 0 |
Aug 20 2024 | 1.835 | -0.06 | -2.91% | 1.77 | 1.865 | 1.73 | 0 |
Aug 19 2024 | 1.89 | -0.13 | -6.20% | 2.03 | 2.05 | 1.88 | 0 |
Aug 16 2024 | 2.015 | 0.03 | 1.51% | 1.805 | 2.025 | 1.765 | 0 |
Aug 14 2024 | 1.985 | -0.14 | -6.37% | 1.995 | 2.02 | 1.875 | 0 |
Aug 13 2024 | 2.12 | -0.12 | -5.36% | 2.315 | 2.36 | 2.055 | 0 |
Aug 12 2024 | 2.24 | -0.05 | -2.18% | 2.205 | 2.325 | 2.125 | 0 |
Aug 09 2024 | 2.29 | 0.08 | 3.39% | 2.27 | 2.45 | 2.12 | 0 |
Aug 08 2024 | 2.215 | -0.06 | -2.64% | 2.345 | 2.375 | 2.195 | 0 |
Aug 07 2024 | 2.275 | 0.80 | 54.66% | 2.51 | 2.535 | 2.225 | 0 |
Aug 06 2024 | 1.471 | -0.33 | -18.28% | 1.64 | 1.695 | 1.411 | 0 |
Aug 05 2024 | 1.80 | 0.18 | 10.77% | 1.77 | 2.49 | 1.755 | 0 |
Aug 02 2024 | 1.625 | 0.34 | 26.66% | 1.505 | 1.63 | 1.427 | 0 |
Aug 01 2024 | 1.283 | 0.23 | 22.19% | 1.086 | 1.283 | 1.079 | 0 |
Jul 31 2024 | 1.05 | -0.05 | -4.11% | 1.083 | 1.096 | 1.012 | 0 |
Jul 30 2024 | 1.095 | 0.07 | 6.41% | 1.07 | 1.102 | 1.043 | 0 |
Jul 29 2024 | 1.029 | -0.07 | -6.03% | 1.044 | 1.07 | 1.007 | 0 |
Jul 26 2024 | 1.095 | 0.02 | 2.24% | 1.049 | 1.097 | 0.994 | 2,500 |
Jul 25 2024 | 1.071 | 0.13 | 14.18% | 0.942 | 1.138 | 0.918 | 0 |
Jul 24 2024 | 0.938 | 0.138 | 17.25% | 0.836 | 0.963 | 0.816 | 0 |
Jul 23 2024 | 0.80 | -0.034 | -4.08% | 0.79 | 0.818 | 0.76 | 0 |
Jul 22 2024 | 0.834 | 0.016 | 1.96% | 0.824 | 0.866 | 0.787 | 0 |
Jul 19 2024 | 0.818 | -0.025 | -2.97% | 0.859 | 0.889 | 0.806 | 0 |
Jul 18 2024 | 0.843 | 0.007 | 0.84% | 0.827 | 0.851 | 0.778 | 0 |
Jul 17 2024 | 0.836 | 0.049 | 6.23% | 0.772 | 0.836 | 0.76 | 0 |
Jul 16 2024 | 0.787 | -0.088 | -10.06% | 0.865 | 0.89 | 0.787 | 0 |
Jul 15 2024 | 0.875 | 0.00 | 0.00% | 0.884 | 0.931 | 0.843 | 0 |
Jul 12 2024 | 0.875 | 0.053 | 6.45% | 0.897 | 0.904 | 0.861 | 0 |
Jul 11 2024 | 0.822 | 0.034 | 4.31% | 0.776 | 0.822 | 0.759 | 0 |
Jul 10 2024 | 0.788 | 0.083 | 11.77% | 0.752 | 0.798 | 0.735 | 0 |
Jul 09 2024 | 0.705 | -0.06 | -7.84% | 0.756 | 0.774 | 0.678 | 0 |
Jul 08 2024 | 0.765 | 0.014 | 1.86% | 0.761 | 0.767 | 0.728 | 0 |
Jul 05 2024 | 0.751 | -0.01 | -1.31% | 0.758 | 0.771 | 0.733 | 0 |
Jul 04 2024 | 0.761 | 0.02 | 2.70% | 0.746 | 0.786 | 0.74 | 0 |
Jul 03 2024 | 0.741 | 0.013 | 1.79% | 0.713 | 0.741 | 0.701 | 0 |
Jul 02 2024 | 0.728 | -0.082 | -10.12% | 0.792 | 0.819 | 0.728 | 0 |
Jul 01 2024 | 0.81 | 0.045 | 5.88% | 0.763 | 0.827 | 0.757 | 0 |