Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 397.225 | 8.65 | 2.23% | 397.225 | 397.225 | 397.225 | 0 |
| May 16 2024 | 388.575 | -20.68 | -5.05% | 388.575 | 388.575 | 388.575 | 0 |
| May 15 2024 | 409.25 | 8.93 | 2.23% | 409.25 | 409.25 | 409.25 | 0 |
| May 14 2024 | 400.325 | -7.53 | -1.85% | 400.325 | 400.325 | 400.325 | 0 |
| May 13 2024 | 407.85 | -0.88 | -0.21% | 409.20 | 470.675 | 358.55 | 41 |
| May 10 2024 | 408.725 | 3.60 | 0.89% | 408.725 | 408.725 | 408.725 | 0 |
| May 09 2024 | 405.125 | -7.40 | -1.79% | 405.125 | 405.125 | 405.125 | 0 |
| May 08 2024 | 412.525 | 0.05 | 0.01% | 420.95 | 470.775 | 361.625 | 304 |
| May 07 2024 | 412.475 | 4.13 | 1.01% | 398.10 | 473.40 | 360.75 | 7,225 |
| May 03 2024 | 408.35 | -8.13 | -1.95% | 408.10 | 461.275 | 344.275 | 992 |
| May 02 2024 | 416.475 | -18.18 | -4.18% | 421.45 | 421.45 | 415.20 | 1,282 |
| May 01 2024 | 434.65 | 11.23 | 2.65% | 438.30 | 490.575 | 371.675 | 1,008 |
| Apr 30 2024 | 423.425 | -1.80 | -0.42% | 423.425 | 423.425 | 423.425 | 0 |
| Apr 29 2024 | 425.225 | -18.53 | -4.17% | 425.225 | 425.225 | 425.225 | 0 |
| Apr 26 2024 | 443.75 | -13.70 | -2.99% | 443.75 | 443.75 | 443.75 | 0 |
| Apr 25 2024 | 457.45 | 19.00 | 4.33% | 457.45 | 457.45 | 457.45 | 0 |
| Apr 24 2024 | 438.45 | 1.07 | 0.25% | 438.45 | 438.45 | 438.45 | 0 |
| Apr 23 2024 | 437.375 | -2.08 | -0.47% | 437.375 | 437.375 | 437.375 | 0 |
| Apr 22 2024 | 439.45 | 6.80 | 1.57% | 439.45 | 439.45 | 439.45 | 0 |
| Apr 19 2024 | 432.65 | 1.97 | 0.46% | 432.65 | 432.65 | 432.65 | 0 |
| Apr 18 2024 | 430.675 | -7.08 | -1.62% | 437.40 | 492.075 | 380.525 | 2,950 |
| Apr 17 2024 | 437.75 | -0.68 | -0.15% | 449.45 | 497.50 | 367.50 | 1,365 |
| Apr 16 2024 | 438.425 | 4.57 | 1.05% | 438.425 | 438.425 | 438.425 | 0 |
| Apr 15 2024 | 433.85 | 2.50 | 0.58% | 420.55 | 487.50 | 376.15 | 350 |
| Apr 12 2024 | 431.35 | 4.75 | 1.11% | 419.70 | 483.40 | 359.675 | 579 |
| Apr 11 2024 | 426.60 | 5.50 | 1.31% | 424.95 | 428.20 | 423.85 | 928 |
| Apr 10 2024 | 421.10 | 20.33 | 5.07% | 421.10 | 421.10 | 421.10 | 0 |
| Apr 09 2024 | 400.775 | 2.82 | 0.71% | 400.775 | 400.775 | 400.775 | 0 |
| Apr 08 2024 | 397.95 | 1.82 | 0.46% | 406.10 | 450.575 | 346.875 | 20 |
| Apr 05 2024 | 396.125 | 6.75 | 1.73% | 396.125 | 396.125 | 396.125 | 0 |
| Apr 04 2024 | 389.375 | 1.27 | 0.33% | 389.375 | 389.375 | 389.375 | 0 |
| Apr 03 2024 | 388.10 | 0.95 | 0.25% | 388.20 | 437.85 | 379.80 | 5 |
| Apr 02 2024 | 387.15 | 9.05 | 2.39% | 369.75 | 437.075 | 330.425 | 1,129 |
| Mar 28 2024 | 378.10 | -3.90 | -1.02% | 378.10 | 378.10 | 378.10 | 0 |
| Mar 27 2024 | 382.00 | -3.98 | -1.03% | 382.00 | 382.00 | 382.00 | 0 |
| Mar 26 2024 | 385.975 | 7.40 | 1.95% | 377.35 | 434.225 | 330.875 | 304 |
| Mar 25 2024 | 378.575 | -5.13 | -1.34% | 378.575 | 378.575 | 378.575 | 67 |
| Mar 22 2024 | 383.70 | -1.28 | -0.33% | 383.70 | 383.70 | 383.70 | 200 |
| Mar 21 2024 | 384.975 | -4.50 | -1.16% | 384.975 | 384.975 | 384.975 | 0 |
| Mar 20 2024 | 389.475 | -10.70 | -2.67% | 389.475 | 389.475 | 389.475 | 0 |
| Mar 19 2024 | 400.175 | -0.13 | -0.03% | 400.175 | 400.175 | 400.175 | 0 |
| Mar 18 2024 | 400.30 | 6.65 | 1.69% | 400.30 | 400.30 | 400.30 | 0 |
| Mar 15 2024 | 393.65 | -1.70 | -0.43% | 399.20 | 446.30 | 348.625 | 1,207 |
| Mar 14 2024 | 395.35 | 4.83 | 1.24% | 395.35 | 395.35 | 395.35 | 0 |
| Mar 13 2024 | 390.525 | -0.58 | -0.15% | 391.00 | 451.075 | 338.05 | 1,086 |
| Mar 12 2024 | 391.10 | 16.80 | 4.49% | 379.20 | 443.275 | 330.975 | 1,505 |
| Mar 11 2024 | 374.30 | 19.05 | 5.36% | 365.20 | 424.675 | 330.15 | 48 |
| Mar 08 2024 | 355.25 | -0.60 | -0.17% | 354.20 | 357.325 | 351.15 | 2 |
| Mar 07 2024 | 355.85 | -3.98 | -1.10% | 360.00 | 406.50 | 311.40 | 798 |
| Mar 06 2024 | 359.825 | -1.08 | -0.30% | 368.60 | 404.675 | 313.75 | 876 |
| Mar 05 2024 | 360.90 | -0.93 | -0.26% | 370.85 | 409.55 | 318.725 | 2 |
| Mar 04 2024 | 361.825 | -1.53 | -0.42% | 361.75 | 409.625 | 316.375 | 20 |
| Mar 01 2024 | 363.35 | 5.60 | 1.57% | 363.35 | 363.35 | 363.35 | 0 |
| Feb 29 2024 | 357.75 | 4.98 | 1.41% | 357.75 | 357.75 | 357.75 | 0 |
| Feb 28 2024 | 352.775 | -8.50 | -2.35% | 352.775 | 352.775 | 352.775 | 0 |
| Feb 27 2024 | 361.275 | -0.30 | -0.08% | 370.65 | 406.95 | 315.575 | 61 |
| Feb 26 2024 | 361.575 | 0.70 | 0.19% | 361.575 | 361.575 | 361.575 | 67 |
| Feb 23 2024 | 360.875 | -0.85 | -0.23% | 354.15 | 405.85 | 314.35 | 86 |
| Feb 22 2024 | 361.725 | 2.05 | 0.57% | 358.95 | 371.00 | 352.95 | 144 |
| Feb 21 2024 | 359.675 | 3.23 | 0.90% | 359.70 | 364.775 | 350.125 | 1 |
| Feb 20 2024 | 356.45 | -2.30 | -0.64% | 357.65 | 362.40 | 352.575 | 4 |
| Feb 19 2024 | 358.75 | 0.43 | 0.12% | 358.75 | 358.75 | 358.75 | 0 |
