Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SBEND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 16.84 | -0.24 | -1.41% | 16.84 | 16.84 | 16.84 | 0 |
| Sep 25 2024 | 17.08 | 0.01 | 0.05% | 17.08 | 17.08 | 17.08 | 0 |
| Sep 24 2024 | 17.07 | -0.01 | -0.07% | 17.07 | 17.07 | 17.07 | 0 |
| Sep 23 2024 | 17.08 | -0.01 | -0.04% | 17.08 | 17.08 | 17.08 | 0 |
| Sep 20 2024 | 17.09 | 0.24 | 1.43% | 17.09 | 17.09 | 17.09 | 0 |
| Sep 19 2024 | 16.85 | -0.39 | -2.24% | 16.85 | 16.85 | 16.85 | 0 |
| Sep 18 2024 | 17.23 | -0.11 | -0.63% | 17.23 | 17.23 | 17.23 | 0 |
| Sep 17 2024 | 17.34 | 0.06 | 0.34% | 17.34 | 17.34 | 17.34 | 0 |
| Sep 16 2024 | 17.29 | 0.11 | 0.66% | 17.29 | 17.29 | 17.29 | 0 |
| Sep 13 2024 | 17.17 | 0.00 | 0.02% | 17.17 | 17.17 | 17.17 | 0 |
| Sep 12 2024 | 17.17 | -0.19 | -1.07% | 17.17 | 17.17 | 17.17 | 0 |
| Sep 11 2024 | 17.36 | 0.06 | 0.36% | 17.36 | 17.36 | 17.36 | 0 |
| Sep 10 2024 | 17.29 | -0.02 | -0.10% | 17.29 | 17.29 | 17.29 | 0 |
| Sep 09 2024 | 17.31 | -0.15 | -0.87% | 17.31 | 17.31 | 17.31 | 0 |
| Sep 06 2024 | 17.46 | 0.09 | 0.52% | 17.46 | 17.46 | 17.46 | 0 |
| Sep 05 2024 | 17.37 | 0.25 | 1.48% | 17.37 | 17.37 | 17.37 | 0 |
| Sep 04 2024 | 17.12 | 0.08 | 0.46% | 17.12 | 17.12 | 17.12 | 0 |
| Sep 03 2024 | 17.04 | -0.18 | -1.02% | 17.04 | 17.04 | 17.04 | 0 |
| Sep 02 2024 | 17.22 | -0.06 | -0.35% | 17.22 | 17.22 | 17.22 | 0 |
| Aug 30 2024 | 17.28 | 0.17 | 1.00% | 17.28 | 17.28 | 17.28 | 0 |
| Aug 29 2024 | 17.10 | 0.05 | 0.28% | 17.10 | 17.10 | 17.10 | 0 |
| Aug 28 2024 | 17.06 | 0.07 | 0.41% | 17.06 | 17.06 | 17.06 | 0 |
| Aug 27 2024 | 16.99 | 0.08 | 0.47% | 16.99 | 16.99 | 16.99 | 0 |
| Aug 26 2024 | 16.91 | 0.08 | 0.45% | 16.91 | 16.91 | 16.91 | 0 |
| Aug 23 2024 | 16.83 | 0.02 | 0.15% | 16.83 | 16.83 | 16.83 | 0 |
| Aug 22 2024 | 16.81 | 0.00 | 0.02% | 16.81 | 16.81 | 16.81 | 0 |
| Aug 21 2024 | 16.81 | 0.00 | 0.02% | 16.81 | 16.81 | 16.81 | 0 |
| Aug 20 2024 | 16.80 | -0.07 | -0.40% | 16.80 | 16.80 | 16.80 | 0 |
| Aug 19 2024 | 16.87 | -0.04 | -0.23% | 16.87 | 16.87 | 16.87 | 0 |
| Aug 16 2024 | 16.91 | 0.16 | 0.93% | 16.91 | 16.91 | 16.91 | 0 |
| Aug 15 2024 | 16.75 | 0.01 | 0.08% | 16.75 | 16.75 | 16.75 | 0 |
| Aug 14 2024 | 16.74 | -0.01 | -0.04% | 16.74 | 16.74 | 16.74 | 0 |
| Aug 13 2024 | 16.74 | 0.08 | 0.48% | 16.74 | 16.74 | 16.74 | 0 |
| Aug 12 2024 | 16.66 | 0.08 | 0.45% | 16.66 | 16.66 | 16.66 | 0 |
| Aug 09 2024 | 16.59 | 0.13 | 0.78% | 16.59 | 16.59 | 16.59 | 0 |
| Aug 08 2024 | 16.46 | 0.18 | 1.12% | 16.46 | 16.46 | 16.46 | 0 |
| Aug 07 2024 | 16.28 | 0.15 | 0.92% | 16.28 | 16.28 | 16.28 | 0 |
| Aug 06 2024 | 16.13 | 0.00 | 0.00% | 16.13 | 16.13 | 16.13 | 0 |
| Aug 05 2024 | 16.13 | -0.10 | -0.64% | 16.13 | 16.13 | 16.13 | 0 |
| Aug 02 2024 | 16.23 | 0.44 | 2.78% | 16.23 | 16.23 | 16.23 | 0 |
| Aug 01 2024 | 15.79 | -0.03 | -0.18% | 15.79 | 15.79 | 15.79 | 0 |
| Jul 31 2024 | 15.82 | 0.06 | 0.40% | 15.82 | 15.82 | 15.82 | 0 |
| Jul 30 2024 | 15.76 | 0.07 | 0.44% | 15.76 | 15.76 | 15.76 | 0 |
| Jul 29 2024 | 15.69 | -0.03 | -0.18% | 15.69 | 15.69 | 15.69 | 0 |
| Jul 26 2024 | 15.72 | 0.19 | 1.22% | 15.72 | 15.72 | 15.72 | 0 |
| Jul 25 2024 | 15.53 | 0.00 | -0.01% | 15.53 | 15.53 | 15.53 | 0 |
| Jul 24 2024 | 15.53 | 0.05 | 0.34% | 15.53 | 15.53 | 15.53 | 0 |
| Jul 23 2024 | 15.48 | 0.06 | 0.38% | 15.48 | 15.48 | 15.48 | 0 |
| Jul 22 2024 | 15.42 | -0.06 | -0.39% | 15.42 | 15.42 | 15.42 | 0 |
| Jul 19 2024 | 15.48 | 0.06 | 0.38% | 15.48 | 15.48 | 15.48 | 0 |
| Jul 18 2024 | 15.42 | 0.19 | 1.24% | 15.42 | 15.42 | 15.42 | 0 |
| Jul 17 2024 | 15.24 | 0.05 | 0.35% | 15.24 | 15.24 | 15.24 | 0 |
| Jul 16 2024 | 15.18 | 0.03 | 0.16% | 15.18 | 15.18 | 15.18 | 0 |
| Jul 15 2024 | 15.16 | -0.16 | -1.07% | 15.16 | 15.16 | 15.16 | 0 |
| Jul 12 2024 | 15.32 | -0.13 | -0.82% | 15.32 | 15.32 | 15.32 | 0 |
| Jul 11 2024 | 15.45 | 0.09 | 0.55% | 15.45 | 15.45 | 15.45 | 0 |
| Jul 10 2024 | 15.36 | -0.03 | -0.19% | 15.36 | 15.36 | 15.36 | 0 |
| Jul 09 2024 | 15.39 | -0.12 | -0.79% | 15.39 | 15.39 | 15.39 | 0 |
| Jul 08 2024 | 15.51 | -0.09 | -0.56% | 15.51 | 15.51 | 15.51 | 0 |
| Jul 05 2024 | 15.60 | 0.21 | 1.34% | 15.60 | 15.60 | 15.60 | 0 |
| Jul 04 2024 | 15.40 | 0.13 | 0.84% | 15.40 | 15.40 | 15.40 | 0 |
| Jul 03 2024 | 15.27 | 0.12 | 0.81% | 15.27 | 15.27 | 15.27 | 0 |
| Jul 02 2024 | 15.14 | 0.15 | 0.97% | 15.14 | 15.14 | 15.14 | 0 |
| Jul 01 2024 | 15.00 | 0.43 | 2.92% | 15.00 | 15.00 | 15.00 | 0 |
