Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SBSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 85.25 | -1.00 | -1.16% | 87.50 | 87.50 | 85.25 | 35,095 |
| May 02 2024 | 86.25 | 0.00 | 0.00% | 86.25 | 86.25 | 86.25 | 12 |
| May 01 2024 | 86.25 | -1.00 | -1.15% | 88.50 | 89.50 | 86.25 | 21,966 |
| Apr 30 2024 | 87.25 | 0.00 | 0.00% | 87.25 | 87.25 | 87.25 | 5,828 |
| Apr 29 2024 | 87.25 | 0.00 | 0.00% | 87.25 | 87.25 | 87.25 | 93,713 |
| Apr 26 2024 | 87.25 | -0.75 | -0.85% | 88.50 | 88.50 | 87.25 | 14,000 |
| Apr 25 2024 | 88.00 | 0.00 | 0.00% | 88.50 | 88.50 | 88.00 | 23,551 |
| Apr 24 2024 | 88.00 | -0.50 | -0.56% | 88.50 | 88.50 | 88.00 | 23,289 |
| Apr 23 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 90.00 | 88.50 | 986 |
| Apr 22 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 90.00 | 88.50 | 514,225 |
| Apr 19 2024 | 88.50 | -1.50 | -1.67% | 88.50 | 90.00 | 88.50 | 10,798 |
| Apr 18 2024 | 90.00 | 0.00 | 0.00% | 88.50 | 90.00 | 88.50 | 14,481 |
| Apr 17 2024 | 90.00 | 3.00 | 3.45% | 87.50 | 90.00 | 86.00 | 14,344 |
| Apr 16 2024 | 87.00 | 0.50 | 0.58% | 86.50 | 87.00 | 85.00 | 5,645 |
| Apr 15 2024 | 86.50 | 1.50 | 1.76% | 86.50 | 86.50 | 84.50 | 2,943 |
| Apr 12 2024 | 85.00 | 3.50 | 4.29% | 82.50 | 85.00 | 81.00 | 1,015 |
| Apr 11 2024 | 81.50 | 1.00 | 1.24% | 80.50 | 81.50 | 79.00 | 745 |
| Apr 10 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 79.00 | 3,700 |
| Apr 09 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 79.00 | 25,630 |
| Apr 08 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 79.00 | 767 |
| Apr 05 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 79.00 | 15,272 |
| Apr 04 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 79.00 | 14,980 |
| Apr 03 2024 | 80.50 | 1.00 | 1.26% | 80.50 | 80.50 | 79.00 | 3,292 |
| Apr 02 2024 | 79.50 | 2.00 | 2.58% | 77.50 | 79.50 | 77.50 | 1,864 |
| Mar 28 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 331,141 |
| Mar 27 2024 | 77.50 | -1.25 | -1.59% | 78.50 | 78.75 | 77.50 | 8,349 |
| Mar 26 2024 | 78.75 | -2.50 | -3.08% | 80.50 | 81.25 | 78.75 | 47,376 |
| Mar 25 2024 | 81.25 | -1.25 | -1.52% | 82.50 | 82.50 | 81.25 | 91,588 |
| Mar 22 2024 | 82.50 | -1.00 | -1.20% | 83.50 | 83.50 | 82.50 | 18,141 |
| Mar 21 2024 | 83.50 | -0.50 | -0.60% | 84.50 | 84.50 | 83.50 | 4,835 |
| Mar 20 2024 | 84.00 | -2.25 | -2.61% | 86.25 | 86.25 | 84.00 | 29,271 |
| Mar 19 2024 | 86.25 | 0.00 | 0.00% | 86.25 | 86.25 | 86.25 | 12,300 |
| Mar 18 2024 | 86.25 | 0.00 | 0.00% | 86.25 | 86.25 | 86.25 | 25,170 |
| Mar 15 2024 | 86.25 | 0.00 | 0.00% | 86.25 | 86.25 | 86.25 | 71,576 |
| Mar 14 2024 | 86.25 | 0.00 | 0.00% | 86.25 | 86.25 | 86.25 | 9,517 |
| Mar 13 2024 | 86.25 | -2.00 | -2.27% | 88.25 | 88.25 | 86.25 | 8,722 |
| Mar 12 2024 | 88.25 | 0.00 | 0.00% | 88.25 | 88.25 | 88.25 | 8,619 |
| Mar 11 2024 | 88.25 | 0.00 | 0.00% | 88.25 | 88.25 | 88.25 | 558 |
| Mar 08 2024 | 88.25 | 0.00 | 0.00% | 88.25 | 88.25 | 88.25 | 21,087 |
| Mar 07 2024 | 88.25 | 0.00 | 0.00% | 88.25 | 88.25 | 88.25 | 19,530 |
| Mar 06 2024 | 88.25 | 0.25 | 0.28% | 88.25 | 88.25 | 87.50 | 81,475 |
| Mar 05 2024 | 88.00 | -0.75 | -0.85% | 89.25 | 89.25 | 88.00 | 11,989 |
| Mar 04 2024 | 88.75 | -0.50 | -0.56% | 89.25 | 89.25 | 88.75 | 813 |
| Mar 01 2024 | 89.25 | 0.00 | 0.00% | 90.25 | 90.25 | 89.25 | 92,372 |
| Feb 29 2024 | 89.25 | 0.00 | 0.00% | 90.25 | 90.25 | 89.25 | 3,340 |
| Feb 28 2024 | 89.25 | 0.00 | 0.00% | 90.25 | 90.25 | 89.25 | 0.00 |
| Feb 27 2024 | 89.25 | 0.00 | 0.00% | 90.25 | 90.25 | 89.25 | 31,879 |
| Feb 26 2024 | 89.25 | 0.00 | 0.00% | 90.25 | 90.25 | 89.25 | 953 |
| Feb 23 2024 | 89.25 | 0.00 | 0.00% | 90.25 | 90.25 | 89.25 | 3,652 |
| Feb 22 2024 | 89.25 | 0.00 | 0.00% | 90.25 | 90.25 | 89.25 | 150 |
| Feb 21 2024 | 89.25 | 0.00 | 0.00% | 90.25 | 90.25 | 89.25 | 30,950 |
| Feb 20 2024 | 89.25 | -0.25 | -0.28% | 90.25 | 91.50 | 89.25 | 4,864 |
| Feb 19 2024 | 89.50 | 0.00 | 0.00% | 90.25 | 90.25 | 89.50 | 94,789 |
| Feb 16 2024 | 89.50 | 0.00 | 0.00% | 90.25 | 90.25 | 89.50 | 178 |
| Feb 15 2024 | 89.50 | 0.50 | 0.56% | 89.25 | 89.50 | 89.00 | 28,370 |
| Feb 14 2024 | 89.00 | -0.50 | -0.56% | 90.25 | 90.25 | 89.00 | 10,847 |
| Feb 13 2024 | 89.50 | 0.00 | 0.00% | 89.50 | 89.50 | 89.50 | 32,802 |
| Feb 12 2024 | 89.50 | -0.50 | -0.56% | 90.25 | 90.25 | 89.50 | 10,253 |
| Feb 09 2024 | 90.00 | 0.75 | 0.84% | 88.75 | 90.00 | 88.75 | 24,882 |
| Feb 08 2024 | 89.25 | -0.75 | -0.83% | 88.75 | 90.00 | 88.75 | 159,981 |
| Feb 07 2024 | 90.00 | -1.25 | -1.37% | 91.25 | 91.25 | 90.00 | 1,881 |
| Feb 06 2024 | 91.25 | 0.00 | 0.00% | 91.25 | 91.25 | 91.25 | 2,017 |
| Feb 05 2024 | 91.25 | 0.00 | 0.00% | 91.25 | 91.25 | 91.25 | 2,492 |
