Register for streaming realtime charts, analysis tools, and prices.
SBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 62.47 | -0.26 | -0.41% | 63.0119 | 63.0119 | 62.135 | 18,933 |
| Apr 24 2024 | 62.73 | -0.31 | -0.49% | 63.01 | 63.46 | 62.68 | 16,692 |
| Apr 23 2024 | 63.04 | 0.15 | 0.24% | 62.89 | 64.00 | 62.76 | 14,063 |
| Apr 22 2024 | 62.89 | -0.93 | -1.46% | 63.47 | 64.00 | 62.80 | 18,886 |
| Apr 19 2024 | 63.82 | 1.47 | 2.36% | 62.01 | 64.1899 | 62.00 | 35,403 |
| Apr 18 2024 | 62.35 | -1.80 | -2.81% | 63.84 | 64.4878 | 62.26 | 32,659 |
| Apr 17 2024 | 64.15 | 0.07 | 0.11% | 64.36 | 65.55 | 64.00 | 31,556 |
| Apr 16 2024 | 64.08 | 0.37 | 0.58% | 63.4659 | 64.43 | 63.20 | 32,801 |
| Apr 15 2024 | 63.71 | -3.16 | -4.73% | 67.20 | 67.20 | 63.4788 | 50,161 |
| Apr 12 2024 | 66.87 | -0.85 | -1.26% | 67.60 | 68.36 | 66.7501 | 20,741 |
| Apr 11 2024 | 67.72 | -0.31 | -0.46% | 68.40 | 68.40 | 67.46 | 25,920 |
| Apr 10 2024 | 68.03 | -0.47 | -0.69% | 68.6464 | 68.8199 | 67.8301 | 26,034 |
| Apr 09 2024 | 68.50 | 0.29 | 0.43% | 68.64 | 68.64 | 67.55 | 21,435 |
| Apr 08 2024 | 68.21 | 0.12 | 0.18% | 68.76 | 69.50 | 67.75 | 55,406 |
| Apr 05 2024 | 68.09 | 1.37 | 2.05% | 66.64 | 68.21 | 66.64 | 33,081 |
| Apr 04 2024 | 66.72 | 0.48 | 0.72% | 66.22 | 66.95 | 65.85 | 21,726 |
| Apr 03 2024 | 66.24 | 0.43 | 0.65% | 65.55 | 66.66 | 65.3907 | 20,926 |
| Apr 02 2024 | 65.81 | 1.21 | 1.87% | 64.37 | 65.98 | 64.30 | 35,778 |
| Apr 01 2024 | 64.60 | 1.01 | 1.59% | 63.85 | 64.7499 | 63.33 | 25,847 |
| Mar 28 2024 | 63.59 | 0.30 | 0.47% | 63.59 | 63.89 | 63.05 | 26,813 |
| Mar 27 2024 | 63.29 | 0.88 | 1.41% | 62.50 | 63.29 | 62.50 | 17,211 |
| Mar 26 2024 | 62.41 | -0.37 | -0.59% | 62.76 | 62.984 | 62.32 | 12,997 |
| Mar 25 2024 | 62.78 | 0.46 | 0.74% | 62.22 | 63.465 | 62.20 | 26,358 |
| Mar 22 2024 | 62.32 | 0.08 | 0.13% | 62.24 | 62.4673 | 61.91 | 16,813 |
| Mar 21 2024 | 62.24 | -0.26 | -0.42% | 62.13 | 62.69 | 62.00 | 19,430 |
| Mar 20 2024 | 62.50 | -0.15 | -0.24% | 62.88 | 62.88 | 62.30 | 14,485 |
| Mar 19 2024 | 62.65 | 0.92 | 1.49% | 61.51 | 62.8899 | 61.51 | 21,599 |
| Mar 18 2024 | 61.73 | 0.10 | 0.16% | 61.60 | 61.7496 | 61.2245 | 17,373 |
| Mar 15 2024 | 61.63 | 0.01 | 0.02% | 62.10 | 62.20 | 60.73 | 26,168 |
| Mar 14 2024 | 61.62 | -0.61 | -0.98% | 61.95 | 61.95 | 61.0025 | 35,750 |
| Mar 13 2024 | 62.23 | -0.38 | -0.61% | 62.97 | 62.97 | 62.05 | 29,658 |
| Mar 12 2024 | 62.61 | 1.22 | 1.99% | 61.06 | 62.84 | 61.06 | 27,139 |
| Mar 11 2024 | 61.39 | 0.33 | 0.54% | 61.06 | 61.76 | 60.85 | 27,454 |
| Mar 08 2024 | 61.06 | 0.76 | 1.26% | 60.37 | 61.21 | 60.37 | 15,420 |
| Mar 07 2024 | 60.30 | 0.14 | 0.23% | 59.90 | 60.6063 | 59.90 | 32,751 |
| Mar 06 2024 | 60.16 | 0.12 | 0.20% | 60.04 | 60.3182 | 59.84 | 36,872 |
| Mar 05 2024 | 60.04 | -0.12 | -0.20% | 59.81 | 60.83 | 59.78 | 26,720 |
| Mar 04 2024 | 60.16 | -0.50 | -0.82% | 60.65 | 61.08 | 59.90 | 32,003 |
| Mar 01 2024 | 60.66 | 0.76 | 1.27% | 59.77 | 60.92 | 59.60 | 33,175 |
| Feb 29 2024 | 59.90 | 0.21 | 0.35% | 60.90 | 60.90 | 59.55 | 31,531 |
| Feb 28 2024 | 59.69 | -0.62 | -1.03% | 60.76 | 60.85 | 59.36 | 32,708 |
| Feb 27 2024 | 60.31 | 0.58 | 0.97% | 59.71 | 60.67 | 59.689 | 20,007 |
| Feb 26 2024 | 59.73 | -0.30 | -0.50% | 59.85 | 60.72 | 59.50 | 23,334 |
| Feb 23 2024 | 60.03 | -1.25 | -2.04% | 60.74 | 61.10 | 59.82 | 34,027 |
| Feb 22 2024 | 61.28 | -0.93 | -1.49% | 61.70 | 62.45 | 61.0101 | 30,060 |
| Feb 21 2024 | 62.21 | 2.23 | 3.72% | 60.35 | 62.36 | 60.35 | 21,761 |
| Feb 20 2024 | 59.98 | -2.95 | -4.69% | 62.73 | 63.17 | 59.98 | 51,775 |
| Feb 16 2024 | 62.93 | 0.23 | 0.37% | 63.07 | 63.30 | 62.64 | 33,507 |
| Feb 15 2024 | 62.70 | 0.28 | 0.45% | 62.41 | 63.32 | 62.20 | 48,417 |
| Feb 14 2024 | 62.42 | -0.36 | -0.57% | 62.94 | 62.94 | 62.11 | 41,088 |
| Feb 13 2024 | 62.78 | -0.35 | -0.55% | 63.00 | 63.30 | 62.6201 | 57,650 |
| Feb 12 2024 | 63.13 | 0.70 | 1.12% | 62.40 | 63.7487 | 62.40 | 30,565 |
| Feb 09 2024 | 62.43 | 0.33 | 0.53% | 62.62 | 62.84 | 61.81 | 54,525 |
| Feb 08 2024 | 62.10 | 0.70 | 1.14% | 61.03 | 62.2099 | 60.66 | 27,876 |
| Feb 07 2024 | 61.40 | 0.90 | 1.49% | 61.01 | 61.54 | 60.5308 | 22,926 |
| Feb 06 2024 | 60.50 | 1.97 | 3.37% | 58.25 | 60.99 | 58.25 | 30,665 |
| Feb 05 2024 | 58.53 | -0.47 | -0.80% | 58.99 | 59.2369 | 57.73 | 79,000 |
| Feb 02 2024 | 59.00 | -0.73 | -1.22% | 59.99 | 59.99 | 58.66 | 57,290 |
| Feb 01 2024 | 59.73 | -1.45 | -2.37% | 61.02 | 61.73 | 59.71 | 56,510 |
| Jan 31 2024 | 61.18 | -1.51 | -2.41% | 62.31 | 62.96 | 61.05 | 37,622 |
| Jan 30 2024 | 62.69 | -1.05 | -1.65% | 63.89 | 63.94 | 62.445 | 40,005 |
| Jan 29 2024 | 63.74 | -1.00 | -1.54% | 64.74 | 64.94 | 63.2212 | 41,047 |
