Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 236,233 |
| May 01 2024 | 9.25 | 0.11 | 1.20% | 9.25 | 9.25 | 9.25 | 344,455 |
| Apr 30 2024 | 9.14 | -0.11 | -1.19% | 9.25 | 9.25 | 9.14 | 142,806 |
| Apr 29 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 127,560 |
| Apr 26 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 206,658 |
| Apr 25 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 86,025 |
| Apr 24 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 230,111 |
| Apr 23 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 186,038 |
| Apr 22 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.23 | 30,151 |
| Apr 19 2024 | 9.25 | -0.50 | -5.13% | 9.75 | 9.75 | 9.25 | 58,268 |
| Apr 18 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 10,208 |
| Apr 17 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 130,746 |
| Apr 16 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 321,727 |
| Apr 15 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 397,306 |
| Apr 12 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.00 | 9.75 | 102,415 |
| Apr 11 2024 | 10.00 | 0.25 | 2.56% | 9.75 | 10.00 | 9.75 | 660,573 |
| Apr 10 2024 | 9.75 | 0.25 | 2.63% | 9.50 | 9.75 | 9.50 | 1,311,455 |
| Apr 09 2024 | 9.50 | -0.50 | -5.00% | 9.50 | 9.50 | 9.50 | 3,390,749 |
| Apr 08 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.50 | 629,249 |
| Apr 05 2024 | 10.00 | -0.75 | -6.98% | 10.50 | 10.50 | 9.50 | 1,616,209 |
| Apr 04 2024 | 10.75 | 0.38 | 3.61% | 10.375 | 11.375 | 10.125 | 1,944,225 |
| Apr 03 2024 | 10.375 | -1.50 | -12.63% | 11.875 | 11.875 | 10.25 | 1,136,390 |
| Apr 02 2024 | 11.875 | -0.88 | -6.86% | 13.00 | 13.125 | 11.75 | 343,778 |
| Mar 28 2024 | 12.75 | 0.63 | 5.15% | 12.25 | 13.75 | 12.25 | 2,529,497 |
| Mar 27 2024 | 12.125 | 1.28 | 11.75% | 10.85 | 12.75 | 10.85 | 2,338,370 |
| Mar 26 2024 | 10.85 | 2.35 | 27.65% | 8.75 | 11.75 | 8.75 | 2,453,304 |
| Mar 25 2024 | 8.50 | 0.25 | 3.03% | 8.25 | 8.50 | 8.25 | 1,880,374 |
| Mar 22 2024 | 8.25 | 1.00 | 13.79% | 7.25 | 8.50 | 7.25 | 3,189,369 |
| Mar 21 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 105,324 |
| Mar 20 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 124,337 |
| Mar 19 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 1,153,335 |
| Mar 18 2024 | 7.25 | -0.85 | -10.49% | 8.10 | 8.10 | 7.25 | 1,489,202 |
| Mar 15 2024 | 8.10 | -0.20 | -2.41% | 8.30 | 8.30 | 8.10 | 90,334 |
| Mar 14 2024 | 8.30 | 0.15 | 1.84% | 8.30 | 8.30 | 7.58 | 24,161 |
| Mar 13 2024 | 8.15 | 0.40 | 5.16% | 7.75 | 8.15 | 7.75 | 930,260 |
| Mar 12 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 463,464 |
| Mar 11 2024 | 7.75 | -0.50 | -6.06% | 8.25 | 8.25 | 7.75 | 348,909 |
| Mar 08 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 1,156,197 |
| Mar 07 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 70,244 |
| Mar 06 2024 | 8.25 | -0.25 | -2.94% | 8.50 | 8.50 | 8.25 | 124,087 |
| Mar 05 2024 | 8.50 | -0.75 | -8.11% | 9.10 | 9.10 | 8.25 | 1,149,589 |
| Mar 04 2024 | 9.25 | -0.75 | -7.50% | 10.00 | 10.00 | 9.25 | 1,572,073 |
| Mar 01 2024 | 10.00 | 2.10 | 26.58% | 7.60 | 10.00 | 7.60 | 3,274,250 |
| Feb 29 2024 | 7.90 | -0.95 | -10.73% | 8.85 | 8.85 | 7.25 | 2,031,149 |
| Feb 28 2024 | 8.85 | -0.25 | -2.75% | 9.10 | 9.10 | 8.85 | 295,938 |
| Feb 27 2024 | 9.10 | -0.65 | -6.67% | 9.75 | 9.75 | 8.85 | 459,087 |
| Feb 26 2024 | 9.75 | -0.10 | -1.02% | 9.85 | 9.85 | 9.75 | 194,483 |
| Feb 23 2024 | 9.85 | -0.40 | -3.90% | 10.25 | 10.25 | 9.85 | 623,533 |
| Feb 22 2024 | 10.25 | -0.25 | -2.38% | 10.50 | 10.50 | 10.25 | 174,444 |
| Feb 21 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 93,190 |
| Feb 20 2024 | 10.50 | 0.10 | 0.96% | 10.50 | 10.50 | 10.50 | 249,557 |
| Feb 19 2024 | 10.40 | -0.30 | -2.80% | 10.50 | 10.50 | 10.25 | 1,440,474 |
| Feb 16 2024 | 10.70 | -0.05 | -0.47% | 10.75 | 10.75 | 10.25 | 578,552 |
| Feb 15 2024 | 10.75 | -0.50 | -4.44% | 11.25 | 11.25 | 10.75 | 308,546 |
| Feb 14 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 142 |
| Feb 13 2024 | 11.25 | -0.25 | -2.17% | 11.50 | 11.50 | 11.25 | 81,146 |
| Feb 12 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 15,441 |
| Feb 09 2024 | 11.50 | -0.13 | -1.08% | 11.625 | 11.625 | 11.50 | 495,196 |
| Feb 08 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 138,491 |
| Feb 07 2024 | 11.625 | -0.38 | -3.13% | 12.00 | 12.00 | 11.625 | 91,427 |
| Feb 06 2024 | 12.00 | 0.50 | 4.35% | 11.50 | 12.50 | 11.50 | 525,409 |
| Feb 05 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 13,757 |
