Register for streaming realtime charts, analysis tools, and prices.
SBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 64.09 | 0.27 | 0.42% | 63.81 | 64.7199 | 63.76 | 23,015 |
| Jul 24 2024 | 63.82 | 0.31 | 0.49% | 64.26 | 64.38 | 63.7001 | 26,549 |
| Jul 23 2024 | 63.51 | -0.57 | -0.89% | 63.78 | 64.55 | 63.42 | 28,804 |
| Jul 22 2024 | 64.08 | 0.28 | 0.44% | 63.78 | 65.20 | 63.78 | 32,637 |
| Jul 19 2024 | 63.80 | -0.70 | -1.09% | 64.37 | 65.32 | 63.75 | 42,725 |
| Jul 18 2024 | 64.50 | 0.09 | 0.14% | 64.14 | 65.70 | 64.14 | 26,518 |
| Jul 17 2024 | 64.41 | 0.06 | 0.09% | 64.64 | 65.04 | 64.1913 | 29,225 |
| Jul 16 2024 | 64.35 | -0.13 | -0.20% | 64.43 | 64.83 | 63.93 | 46,735 |
| Jul 15 2024 | 64.48 | -0.28 | -0.43% | 64.50 | 65.44 | 64.10 | 39,802 |
| Jul 12 2024 | 64.76 | 0.19 | 0.29% | 64.60 | 65.1199 | 64.50 | 36,005 |
| Jul 11 2024 | 64.57 | 0.30 | 0.47% | 64.94 | 64.94 | 64.17 | 28,845 |
| Jul 10 2024 | 64.27 | -0.06 | -0.09% | 64.61 | 65.00 | 64.10 | 29,004 |
| Jul 09 2024 | 64.33 | -0.42 | -0.65% | 64.59 | 65.22 | 64.20 | 19,977 |
| Jul 08 2024 | 64.75 | 0.91 | 1.43% | 63.84 | 64.8756 | 63.80 | 32,009 |
| Jul 05 2024 | 63.84 | -3.51 | -5.21% | 65.65 | 66.7272 | 63.69 | 63,315 |
| Jul 03 2024 | 67.35 | 1.11 | 1.68% | 66.20 | 67.735 | 66.20 | 23,128 |
| Jul 02 2024 | 66.24 | 1.16 | 1.78% | 65.53 | 66.44 | 64.85 | 30,217 |
| Jul 01 2024 | 65.08 | -0.20 | -0.31% | 64.69 | 65.56 | 64.66 | 23,355 |
| Jun 28 2024 | 65.28 | 0.00 | 0.00% | 65.28 | 65.28 | 65.28 | 0 |
| Jun 27 2024 | 65.28 | 1.31 | 2.05% | 64.00 | 65.327 | 63.80 | 26,073 |
| Jun 26 2024 | 63.97 | -0.61 | -0.94% | 64.95 | 64.95 | 63.78 | 15,384 |
| Jun 25 2024 | 64.58 | -0.04 | -0.06% | 64.41 | 64.80 | 63.78 | 33,176 |
| Jun 24 2024 | 64.62 | 1.70 | 2.70% | 62.90 | 64.838 | 62.90 | 29,766 |
| Jun 21 2024 | 62.92 | -0.77 | -1.21% | 63.81 | 63.95 | 62.62 | 31,122 |
| Jun 20 2024 | 63.69 | 0.19 | 0.30% | 63.07 | 64.2799 | 62.9809 | 35,497 |
| Jun 18 2024 | 63.50 | -0.54 | -0.84% | 63.66 | 64.86 | 63.20 | 62,326 |
| Jun 17 2024 | 64.04 | -1.40 | -2.14% | 64.97 | 64.9728 | 63.04 | 66,749 |
| Jun 14 2024 | 65.44 | -0.29 | -0.44% | 65.70 | 66.09 | 64.74 | 34,611 |
| Jun 13 2024 | 65.73 | -1.66 | -2.46% | 67.55 | 67.55 | 65.47 | 29,858 |
| Jun 12 2024 | 67.39 | -0.61 | -0.90% | 67.62 | 69.00 | 67.2001 | 60,936 |
| Jun 11 2024 | 68.00 | 0.19 | 0.28% | 68.00 | 68.00 | 67.11 | 25,442 |
| Jun 10 2024 | 67.81 | 0.98 | 1.47% | 66.83 | 67.87 | 66.60 | 39,107 |
| Jun 07 2024 | 66.83 | 2.00 | 3.08% | 64.99 | 67.00 | 64.55 | 50,429 |
| Jun 06 2024 | 64.83 | -0.05 | -0.08% | 64.85 | 65.00 | 64.19 | 24,739 |
| Jun 05 2024 | 64.88 | 0.69 | 1.07% | 64.64 | 64.99 | 63.94 | 38,743 |
| Jun 04 2024 | 64.19 | -0.22 | -0.34% | 64.07 | 64.39 | 63.00 | 28,092 |
| Jun 03 2024 | 64.41 | -1.31 | -1.99% | 65.41 | 66.6233 | 64.234 | 26,068 |
| May 31 2024 | 65.72 | 1.44 | 2.24% | 64.61 | 66.47 | 64.58 | 65,474 |
| May 30 2024 | 64.28 | -0.21 | -0.33% | 64.51 | 64.9531 | 64.00 | 13,239 |
| May 29 2024 | 64.49 | 0.41 | 0.64% | 64.43 | 64.97 | 63.6005 | 45,674 |
| May 28 2024 | 64.08 | 0.84 | 1.33% | 63.33 | 64.55 | 63.33 | 24,089 |
| May 24 2024 | 63.24 | 0.23 | 0.37% | 62.94 | 63.32 | 62.57 | 20,469 |
| May 23 2024 | 63.01 | 0.13 | 0.21% | 63.30 | 63.6514 | 62.60 | 26,648 |
| May 22 2024 | 62.88 | -0.63 | -0.99% | 63.84 | 63.84 | 62.6037 | 18,904 |
| May 21 2024 | 63.51 | -0.30 | -0.47% | 63.66 | 64.43 | 63.45 | 21,319 |
| May 20 2024 | 63.81 | -0.29 | -0.45% | 63.78 | 64.49 | 63.6795 | 21,032 |
| May 17 2024 | 64.10 | 0.43 | 0.68% | 63.75 | 64.72 | 63.75 | 28,286 |
| May 16 2024 | 63.67 | 1.00 | 1.60% | 62.40 | 63.8902 | 62.40 | 21,894 |
| May 15 2024 | 62.67 | -0.71 | -1.12% | 63.00 | 63.59 | 62.40 | 52,472 |
| May 14 2024 | 63.38 | -1.98 | -3.03% | 64.88 | 64.88 | 63.1101 | 50,599 |
| May 13 2024 | 65.36 | 1.75 | 2.75% | 64.20 | 65.80 | 63.04 | 78,504 |
| May 10 2024 | 63.61 | -1.27 | -1.96% | 65.12 | 65.24 | 63.10 | 34,186 |
| May 09 2024 | 64.88 | 1.05 | 1.64% | 63.50 | 65.1899 | 63.40 | 28,407 |
| May 08 2024 | 63.83 | 0.96 | 1.53% | 62.58 | 64.00 | 62.30 | 32,019 |
| May 07 2024 | 62.87 | 0.43 | 0.69% | 63.00 | 63.00 | 61.95 | 37,324 |
| May 06 2024 | 62.44 | -0.51 | -0.81% | 63.24 | 64.00 | 61.64 | 38,745 |
| May 03 2024 | 62.95 | 0.16 | 0.25% | 63.50 | 64.8538 | 62.77 | 46,327 |
| May 02 2024 | 62.79 | 1.76 | 2.88% | 61.84 | 62.982 | 61.52 | 28,860 |
| May 01 2024 | 61.03 | -0.50 | -0.81% | 61.33 | 61.7999 | 60.471 | 26,620 |
| Apr 30 2024 | 61.53 | -1.66 | -2.63% | 62.71 | 63.19 | 61.37 | 38,378 |
| Apr 29 2024 | 63.19 | 0.54 | 0.86% | 62.98 | 63.5137 | 62.58 | 24,374 |
