Register for streaming realtime charts, analysis tools, and prices.
SBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 16.3296 | -0.23 | -1.38% | 16.44 | 16.44 | 16.3296 | 176 |
| May 01 2024 | 16.5581 | -0.05 | -0.31% | 16.61 | 16.61 | 16.50 | 1,653 |
| Apr 30 2024 | 16.6091 | 0.30 | 1.87% | 16.54 | 16.6091 | 16.5177 | 861 |
| Apr 29 2024 | 16.3049 | -0.09 | -0.55% | 16.48 | 16.48 | 16.275 | 3,784 |
| Apr 26 2024 | 16.3943 | -0.11 | -0.64% | 16.40 | 16.41 | 16.34 | 4,458 |
| Apr 25 2024 | 16.50 | 0.13 | 0.79% | 16.60 | 16.65 | 16.50 | 1,940 |
| Apr 24 2024 | 16.37 | 0.02 | 0.11% | 16.32 | 16.4983 | 16.32 | 4,459 |
| Apr 23 2024 | 16.3513 | -0.30 | -1.82% | 16.58 | 16.58 | 16.28 | 2,216 |
| Apr 22 2024 | 16.6545 | -0.13 | -0.77% | 16.78 | 16.78 | 16.55 | 4,324 |
| Apr 19 2024 | 16.783 | -0.15 | -0.91% | 16.7964 | 16.8951 | 16.7801 | 2,737 |
| Apr 18 2024 | 16.9375 | 0.01 | 0.07% | 16.98 | 16.98 | 16.765 | 3,251 |
| Apr 17 2024 | 16.9257 | 0.14 | 0.84% | 16.83 | 16.9257 | 16.75 | 2,729 |
| Apr 16 2024 | 16.784 | 0.10 | 0.62% | 16.74 | 16.94 | 16.74 | 10,056 |
| Apr 15 2024 | 16.6801 | 0.13 | 0.80% | 16.41 | 16.7499 | 16.41 | 2,577 |
| Apr 12 2024 | 16.5469 | 0.25 | 1.54% | 16.32 | 16.62 | 16.32 | 2,081 |
| Apr 11 2024 | 16.2958 | -0.06 | -0.38% | 16.39 | 16.4498 | 16.2958 | 2,410 |
| Apr 10 2024 | 16.3585 | 0.47 | 2.93% | 16.31 | 16.44 | 16.2901 | 3,402 |
| Apr 09 2024 | 15.8925 | -0.06 | -0.37% | 15.84 | 15.8925 | 15.84 | 472 |
| Apr 08 2024 | 15.9513 | -0.10 | -0.64% | 15.97 | 15.97 | 15.95 | 209 |
| Apr 05 2024 | 16.0536 | -0.05 | -0.28% | 16.10 | 16.1201 | 16.0536 | 283 |
| Apr 04 2024 | 16.0986 | 0.11 | 0.69% | 15.86 | 16.10 | 15.8039 | 17,969 |
| Apr 03 2024 | 15.9877 | -0.10 | -0.60% | 16.22 | 16.22 | 15.98 | 220 |
| Apr 02 2024 | 16.0846 | 0.29 | 1.83% | 16.015 | 16.17 | 16.015 | 3,252 |
| Apr 01 2024 | 15.7951 | 0.09 | 0.54% | 15.58 | 15.81 | 15.58 | 430 |
| Mar 28 2024 | 15.71 | -0.02 | -0.11% | 15.64 | 15.71 | 15.59 | 23,420 |
| Mar 27 2024 | 15.7271 | -0.36 | -2.26% | 16.07 | 16.07 | 15.7271 | 3,571 |
| Mar 26 2024 | 16.0909 | 0.06 | 0.38% | 16.04 | 16.0909 | 16.04 | 182 |
| Mar 25 2024 | 16.03 | 0.04 | 0.25% | 16.05 | 16.05 | 15.935 | 2,770 |
| Mar 22 2024 | 15.99 | 0.22 | 1.37% | 15.72 | 16.00 | 15.72 | 2,974 |
| Mar 21 2024 | 15.7736 | -0.23 | -1.42% | 15.90 | 15.90 | 15.71 | 65,109 |
| Mar 20 2024 | 16.0002 | -0.40 | -2.44% | 16.29 | 16.29 | 15.9501 | 6,469 |
| Mar 19 2024 | 16.40 | -0.10 | -0.63% | 16.62 | 16.62 | 16.35 | 929 |
| Mar 18 2024 | 16.5047 | 0.10 | 0.61% | 16.39 | 16.54 | 16.39 | 5,435 |
| Mar 15 2024 | 16.4045 | -0.09 | -0.52% | 16.58 | 16.58 | 16.40 | 5,379 |
| Mar 14 2024 | 16.49 | 0.28 | 1.71% | 16.34 | 16.50 | 16.34 | 1,781 |
| Mar 13 2024 | 16.2135 | -0.01 | -0.05% | 16.16 | 16.23 | 16.16 | 6,201 |
| Mar 12 2024 | 16.2212 | 0.06 | 0.38% | 16.25 | 16.30 | 16.21 | 5,871 |
| Mar 11 2024 | 16.16 | 0.07 | 0.44% | 16.25 | 16.28 | 16.16 | 10,701 |
| Mar 08 2024 | 16.09 | 0.03 | 0.19% | 16.01 | 16.15 | 15.92 | 3,732 |
| Mar 07 2024 | 16.06 | -0.14 | -0.86% | 16.18 | 16.18 | 16.06 | 4,026 |
| Mar 06 2024 | 16.20 | -0.04 | -0.25% | 16.18 | 16.2342 | 16.18 | 4,154 |
| Mar 05 2024 | 16.24 | 0.04 | 0.24% | 16.15 | 16.28 | 16.15 | 3,279 |
| Mar 04 2024 | 16.2009 | 0.10 | 0.60% | 16.13 | 16.21 | 16.13 | 118 |
| Mar 01 2024 | 16.1039 | -0.04 | -0.25% | 16.23 | 16.23 | 16.1039 | 56 |
| Feb 29 2024 | 16.1444 | -0.12 | -0.72% | 16.07 | 16.20 | 16.07 | 319 |
| Feb 28 2024 | 16.2614 | 0.12 | 0.73% | 16.2899 | 16.2899 | 16.26 | 3,155 |
| Feb 27 2024 | 16.1429 | -0.12 | -0.74% | 16.15 | 16.17 | 16.1429 | 2,073 |
| Feb 26 2024 | 16.2627 | -0.01 | -0.08% | 16.32 | 16.32 | 16.26 | 659 |
| Feb 23 2024 | 16.275 | -0.05 | -0.31% | 16.36 | 16.36 | 16.22 | 2,439 |
| Feb 22 2024 | 16.3251 | -0.05 | -0.30% | 16.31 | 16.38 | 16.31 | 9,769 |
| Feb 21 2024 | 16.375 | 0.06 | 0.37% | 16.34 | 16.375 | 16.34 | 1,117 |
| Feb 20 2024 | 16.3153 | 0.20 | 1.27% | 16.32 | 16.33 | 16.28 | 1,708 |
| Feb 16 2024 | 16.1104 | 0.19 | 1.20% | 16.18 | 16.18 | 15.9901 | 2,228 |
| Feb 15 2024 | 15.92 | -0.44 | -2.67% | 16.13 | 16.18 | 15.92 | 12,143 |
| Feb 14 2024 | 16.3561 | -0.36 | -2.13% | 16.41 | 16.5683 | 16.31 | 16,234 |
| Feb 13 2024 | 16.712 | 0.60 | 3.72% | 16.39 | 16.83 | 16.39 | 21,223 |
| Feb 12 2024 | 16.1129 | -0.34 | -2.05% | 16.46 | 16.46 | 16.02 | 11,331 |
| Feb 09 2024 | 16.45 | -0.20 | -1.20% | 16.61 | 16.61 | 16.35 | 20,847 |
| Feb 08 2024 | 16.65 | -0.19 | -1.13% | 16.87 | 16.87 | 16.5801 | 2,246 |
| Feb 07 2024 | 16.84 | 0.04 | 0.24% | 16.86 | 16.96 | 16.7364 | 21,723 |
| Feb 06 2024 | 16.80 | -0.04 | -0.25% | 16.84 | 16.86 | 16.72 | 30,289 |
| Feb 05 2024 | 16.8417 | 0.25 | 1.51% | 16.69 | 16.98 | 16.69 | 23,190 |
