Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 261.40 | 4.80 | 1.87% | 259.40 | 263.60 | 258.00 | 7,099,070 |
| Apr 25 2024 | 256.60 | -11.40 | -4.25% | 263.20 | 266.40 | 254.60 | 11,751,291 |
| Apr 24 2024 | 268.00 | -1.00 | -0.37% | 267.40 | 269.60 | 265.80 | 5,188,323 |
| Apr 23 2024 | 269.00 | 0.00 | 0.00% | 270.20 | 273.00 | 268.40 | 4,272,317 |
| Apr 22 2024 | 269.00 | 10.20 | 3.94% | 265.20 | 269.80 | 264.80 | 3,671,591 |
| Apr 19 2024 | 258.80 | -3.80 | -1.45% | 261.00 | 261.40 | 256.80 | 3,990,377 |
| Apr 18 2024 | 262.60 | 3.00 | 1.16% | 261.60 | 262.80 | 258.80 | 4,769,580 |
| Apr 17 2024 | 259.60 | 2.60 | 1.01% | 255.60 | 261.20 | 255.40 | 4,271,573 |
| Apr 16 2024 | 257.00 | -3.40 | -1.31% | 256.60 | 258.00 | 254.80 | 4,185,986 |
| Apr 15 2024 | 260.40 | -1.20 | -0.46% | 261.00 | 262.00 | 259.40 | 6,815,088 |
| Apr 12 2024 | 261.60 | 1.80 | 0.69% | 261.00 | 264.40 | 260.60 | 11,047,548 |
| Apr 11 2024 | 259.80 | -7.40 | -2.77% | 266.20 | 266.80 | 259.20 | 5,043,258 |
| Apr 10 2024 | 267.20 | 2.40 | 0.91% | 269.00 | 271.20 | 265.60 | 6,732,940 |
| Apr 09 2024 | 264.80 | 0.80 | 0.30% | 263.40 | 265.80 | 261.40 | 4,436,772 |
| Apr 08 2024 | 264.00 | -1.40 | -0.53% | 265.60 | 266.60 | 262.00 | 6,334,801 |
| Apr 05 2024 | 265.40 | -5.80 | -2.14% | 268.60 | 268.60 | 263.40 | 6,441,737 |
| Apr 04 2024 | 271.20 | 1.00 | 0.37% | 270.40 | 273.80 | 270.00 | 4,347,935 |
| Apr 03 2024 | 270.20 | 2.40 | 0.90% | 264.40 | 270.80 | 264.40 | 6,213,456 |
| Apr 02 2024 | 267.80 | -2.60 | -0.96% | 269.80 | 272.20 | 267.40 | 7,079,179 |
| Mar 28 2024 | 270.40 | -1.50 | -0.55% | 272.70 | 273.10 | 268.80 | 4,655,647 |
| Mar 27 2024 | 271.90 | 9.40 | 3.58% | 268.00 | 274.10 | 267.70 | 7,811,837 |
| Mar 26 2024 | 262.50 | 5.50 | 2.14% | 257.00 | 262.50 | 255.80 | 10,023,907 |
| Mar 25 2024 | 257.00 | 0.20 | 0.08% | 256.10 | 257.00 | 252.90 | 6,797,765 |
| Mar 22 2024 | 256.80 | 2.30 | 0.90% | 256.00 | 258.70 | 255.10 | 11,251,378 |
| Mar 21 2024 | 254.50 | 5.40 | 2.17% | 251.90 | 255.10 | 250.90 | 4,813,833 |
| Mar 20 2024 | 249.10 | -1.10 | -0.44% | 249.90 | 250.40 | 246.30 | 9,593,791 |
| Mar 19 2024 | 250.20 | 0.10 | 0.04% | 249.70 | 251.80 | 248.50 | 4,025,535 |
| Mar 18 2024 | 250.10 | -1.20 | -0.48% | 249.60 | 250.50 | 248.20 | 4,786,766 |
| Mar 15 2024 | 251.30 | 1.60 | 0.64% | 250.60 | 252.90 | 248.90 | 10,250,090 |
| Mar 14 2024 | 249.70 | -1.00 | -0.40% | 250.60 | 252.80 | 248.00 | 3,814,105 |
| Mar 13 2024 | 250.70 | -0.50 | -0.20% | 252.00 | 252.50 | 249.30 | 4,182,559 |
| Mar 12 2024 | 251.20 | 2.70 | 1.09% | 249.80 | 253.00 | 248.90 | 8,514,751 |
| Mar 11 2024 | 248.50 | -1.70 | -0.68% | 249.60 | 252.00 | 247.80 | 6,002,858 |
| Mar 08 2024 | 250.20 | -1.80 | -0.71% | 253.00 | 254.00 | 250.20 | 5,220,958 |
| Mar 07 2024 | 252.00 | 2.70 | 1.08% | 249.20 | 254.00 | 248.90 | 5,559,790 |
| Mar 06 2024 | 249.30 | 1.60 | 0.65% | 248.40 | 252.20 | 248.30 | 5,998,377 |
| Mar 05 2024 | 247.70 | 1.90 | 0.77% | 245.10 | 248.10 | 244.70 | 3,827,919 |
| Mar 04 2024 | 245.80 | -3.60 | -1.44% | 248.60 | 248.70 | 245.30 | 5,036,120 |
| Mar 01 2024 | 249.40 | -0.20 | -0.08% | 250.50 | 251.60 | 248.50 | 8,743,335 |
| Feb 29 2024 | 249.60 | -4.00 | -1.58% | 253.50 | 256.30 | 249.60 | 17,914,707 |
| Feb 28 2024 | 253.60 | -1.30 | -0.51% | 255.30 | 256.70 | 252.10 | 13,059,572 |
| Feb 27 2024 | 254.90 | 1.20 | 0.47% | 253.30 | 256.50 | 253.30 | 3,483,105 |
| Feb 26 2024 | 253.70 | -0.30 | -0.12% | 254.40 | 255.70 | 251.30 | 5,189,542 |
| Feb 23 2024 | 254.00 | -0.10 | -0.04% | 254.50 | 255.30 | 252.50 | 3,065,028 |
| Feb 22 2024 | 254.10 | -5.20 | -2.01% | 258.80 | 260.90 | 253.40 | 9,071,495 |
| Feb 21 2024 | 259.30 | 3.00 | 1.17% | 256.60 | 259.30 | 256.00 | 5,321,832 |
| Feb 20 2024 | 256.30 | 2.30 | 0.91% | 254.30 | 257.20 | 253.70 | 4,488,651 |
| Feb 19 2024 | 254.00 | 0.60 | 0.24% | 253.60 | 254.90 | 252.00 | 2,653,599 |
| Feb 16 2024 | 253.40 | 2.40 | 0.96% | 251.90 | 254.70 | 251.20 | 6,202,889 |
| Feb 15 2024 | 251.00 | 0.20 | 0.08% | 252.30 | 252.30 | 249.80 | 5,286,344 |
| Feb 14 2024 | 250.80 | 1.00 | 0.40% | 251.40 | 253.90 | 249.90 | 12,607,594 |
| Feb 13 2024 | 249.80 | -6.30 | -2.46% | 256.60 | 257.70 | 249.80 | 5,713,538 |
| Feb 12 2024 | 256.10 | 0.10 | 0.04% | 256.90 | 257.80 | 255.60 | 3,744,657 |
| Feb 09 2024 | 256.00 | -3.40 | -1.31% | 259.30 | 260.40 | 256.00 | 7,285,334 |
| Feb 08 2024 | 259.40 | 0.50 | 0.19% | 259.00 | 262.40 | 257.10 | 8,545,991 |
| Feb 07 2024 | 258.90 | -16.70 | -6.06% | 270.30 | 272.70 | 258.90 | 9,857,306 |
| Feb 06 2024 | 275.60 | 3.10 | 1.14% | 275.30 | 278.50 | 274.00 | 3,825,466 |
| Feb 05 2024 | 272.50 | -2.70 | -0.98% | 271.60 | 277.10 | 271.60 | 3,286,920 |
| Feb 02 2024 | 275.20 | 8.00 | 2.99% | 272.50 | 276.10 | 272.30 | 6,107,755 |
| Feb 01 2024 | 267.20 | -3.00 | -1.11% | 269.90 | 271.00 | 267.20 | 6,928,953 |
| Jan 31 2024 | 270.20 | -3.10 | -1.13% | 274.10 | 274.30 | 269.30 | 9,419,721 |
| Jan 30 2024 | 273.30 | -0.60 | -0.22% | 275.50 | 276.20 | 272.50 | 5,746,324 |
| Jan 29 2024 | 273.90 | -2.10 | -0.76% | 274.80 | 276.30 | 272.40 | 6,546,147 |
