Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SBRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 156.00 | -2.00 | -1.27% | 159.00 | 159.00 | 156.00 | 104,781 |
| May 02 2024 | 158.00 | -1.60 | -1.00% | 161.00 | 161.00 | 158.00 | 261,989 |
| May 01 2024 | 159.60 | -1.20 | -0.75% | 161.00 | 161.00 | 159.00 | 74,971 |
| Apr 30 2024 | 160.80 | -3.20 | -1.95% | 164.80 | 166.00 | 155.00 | 210,698 |
| Apr 29 2024 | 164.00 | 1.60 | 0.99% | 162.00 | 164.80 | 162.00 | 93,733 |
| Apr 26 2024 | 162.40 | 0.00 | 0.00% | 162.40 | 162.40 | 162.40 | 33,706 |
| Apr 25 2024 | 162.40 | -7.20 | -4.25% | 163.00 | 164.60 | 162.00 | 55,501 |
| Apr 24 2024 | 169.60 | -2.60 | -1.51% | 168.00 | 172.80 | 168.00 | 307,226 |
| Apr 23 2024 | 172.20 | -2.40 | -1.37% | 173.00 | 173.00 | 169.40 | 140,242 |
| Apr 22 2024 | 174.60 | 6.60 | 3.93% | 171.00 | 174.60 | 170.00 | 51,653 |
| Apr 19 2024 | 168.00 | -2.00 | -1.18% | 170.00 | 171.00 | 168.00 | 1,053,683 |
| Apr 18 2024 | 170.00 | -0.80 | -0.47% | 170.00 | 170.00 | 170.00 | 49,106 |
| Apr 17 2024 | 170.80 | 0.80 | 0.47% | 170.00 | 171.40 | 170.00 | 74,519 |
| Apr 16 2024 | 170.00 | -2.00 | -1.16% | 170.00 | 173.00 | 170.00 | 211,905 |
| Apr 15 2024 | 172.00 | 0.00 | 0.00% | 170.60 | 172.60 | 170.60 | 39,034 |
| Apr 12 2024 | 172.00 | 0.40 | 0.23% | 172.20 | 174.20 | 170.00 | 88,605 |
| Apr 11 2024 | 171.60 | -0.20 | -0.12% | 172.20 | 174.40 | 170.00 | 124,046 |
| Apr 10 2024 | 171.80 | -1.20 | -0.69% | 174.00 | 174.80 | 171.80 | 95,457 |
| Apr 09 2024 | 173.00 | -4.80 | -2.70% | 176.80 | 178.00 | 173.00 | 91,538 |
| Apr 08 2024 | 177.80 | -0.80 | -0.45% | 178.00 | 179.00 | 176.20 | 77,045 |
| Apr 05 2024 | 178.60 | -1.20 | -0.67% | 178.00 | 180.00 | 178.00 | 101,189 |
| Apr 04 2024 | 179.80 | 1.00 | 0.56% | 180.00 | 180.00 | 178.00 | 69,755 |
| Apr 03 2024 | 178.80 | 0.60 | 0.34% | 175.00 | 178.80 | 175.00 | 793,502 |
| Apr 02 2024 | 178.20 | -1.20 | -0.67% | 179.00 | 179.00 | 175.20 | 358,040 |
| Mar 28 2024 | 179.40 | -0.20 | -0.11% | 175.20 | 179.40 | 175.20 | 96,727 |
| Mar 27 2024 | 179.60 | 5.60 | 3.22% | 177.40 | 179.60 | 174.60 | 138,609 |
| Mar 26 2024 | 174.00 | -4.00 | -2.25% | 178.00 | 179.20 | 173.00 | 110,793 |
| Mar 25 2024 | 178.00 | -1.40 | -0.78% | 182.60 | 182.60 | 176.00 | 127,921 |
| Mar 22 2024 | 179.40 | 0.00 | 0.00% | 180.60 | 180.60 | 176.40 | 152,492 |
| Mar 21 2024 | 179.40 | -2.20 | -1.21% | 182.00 | 183.60 | 177.60 | 232,526 |
| Mar 20 2024 | 181.60 | 11.20 | 6.57% | 171.80 | 182.00 | 170.40 | 212,819 |
| Mar 19 2024 | 170.40 | 11.40 | 7.17% | 162.40 | 171.00 | 162.40 | 501,242 |
| Mar 18 2024 | 159.00 | 1.20 | 0.76% | 162.00 | 162.00 | 158.00 | 130,529 |
| Mar 15 2024 | 157.80 | -4.00 | -2.47% | 161.20 | 161.20 | 157.40 | 1,267,999 |
| Mar 14 2024 | 161.80 | 4.40 | 2.80% | 161.80 | 161.80 | 161.80 | 40,396 |
| Mar 13 2024 | 157.40 | -1.40 | -0.88% | 160.80 | 160.80 | 157.40 | 67,122 |
| Mar 12 2024 | 158.80 | 0.00 | 0.00% | 159.00 | 159.40 | 157.60 | 98,257 |
| Mar 11 2024 | 158.80 | -1.20 | -0.75% | 161.00 | 161.00 | 157.00 | 69,608 |
| Mar 08 2024 | 160.00 | 1.00 | 0.63% | 158.00 | 162.00 | 158.00 | 382,602 |
| Mar 07 2024 | 159.00 | 1.00 | 0.63% | 157.00 | 159.00 | 156.00 | 326,179 |
| Mar 06 2024 | 158.00 | -0.20 | -0.13% | 157.20 | 159.00 | 156.00 | 154,218 |
| Mar 05 2024 | 158.20 | -2.80 | -1.74% | 162.00 | 162.00 | 158.00 | 131,927 |
| Mar 04 2024 | 161.00 | 1.80 | 1.13% | 156.20 | 161.00 | 156.20 | 1,241,464 |
| Mar 01 2024 | 159.20 | 1.80 | 1.14% | 159.20 | 159.20 | 159.20 | 215,317 |
| Feb 29 2024 | 157.40 | -1.80 | -1.13% | 157.00 | 159.80 | 156.00 | 100,531 |
| Feb 28 2024 | 159.20 | 3.20 | 2.05% | 161.00 | 165.00 | 159.00 | 308,223 |
| Feb 27 2024 | 156.00 | 0.40 | 0.26% | 155.60 | 156.20 | 155.00 | 176,339 |
| Feb 26 2024 | 155.60 | 0.20 | 0.13% | 157.00 | 158.00 | 155.60 | 495,154 |
| Feb 23 2024 | 155.40 | -1.60 | -1.02% | 155.40 | 155.40 | 155.40 | 282,860 |
| Feb 22 2024 | 157.00 | -2.20 | -1.38% | 160.00 | 160.00 | 156.00 | 251,955 |
| Feb 21 2024 | 159.20 | -0.80 | -0.50% | 160.00 | 162.20 | 158.00 | 102,632 |
| Feb 20 2024 | 160.00 | -1.60 | -0.99% | 161.80 | 164.40 | 160.00 | 113,368 |
| Feb 19 2024 | 161.60 | 1.60 | 1.00% | 161.00 | 163.80 | 160.00 | 82,127 |
| Feb 16 2024 | 160.00 | 5.40 | 3.49% | 157.00 | 164.20 | 156.00 | 140,199 |
| Feb 15 2024 | 154.60 | 2.60 | 1.71% | 160.00 | 160.60 | 154.00 | 2,520,286 |
| Feb 14 2024 | 152.00 | -1.00 | -0.65% | 152.00 | 152.00 | 152.00 | 219,733 |
| Feb 13 2024 | 153.00 | -1.00 | -0.65% | 155.40 | 155.40 | 151.80 | 1,031,094 |
| Feb 12 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 154.00 | 34,842 |
| Feb 09 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.80 | 154.00 | 33,349 |
| Feb 08 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.20 | 154.00 | 27,351 |
| Feb 07 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 156.40 | 154.00 | 50,554 |
| Feb 06 2024 | 154.00 | -0.40 | -0.26% | 154.00 | 155.40 | 154.00 | 67,280 |
| Feb 05 2024 | 154.40 | 0.20 | 0.13% | 154.00 | 154.40 | 154.00 | 22,319 |
