Register to chat with like-minded investors on our interactive forums.
SBAY5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 15.48 | 0.06 | 0.39% | 16.13 | 17.04 | 15.48 | 0 |
| May 23 2024 | 15.42 | 1.39 | 9.91% | 13.81 | 15.43 | 13.69 | 0 |
| May 22 2024 | 14.03 | 0.07 | 0.50% | 13.94 | 14.92 | 13.82 | 0 |
| May 21 2024 | 13.96 | 0.85 | 6.48% | 13.13 | 14.72 | 12.95 | 0 |
| May 20 2024 | 13.11 | -0.18 | -1.35% | 13.18 | 13.24 | 12.54 | 0 |
| May 17 2024 | 13.29 | -0.06 | -0.45% | 12.80 | 13.51 | 12.41 | 0 |
| May 16 2024 | 13.35 | 1.44 | 12.09% | 11.70 | 13.42 | 11.01 | 0 |
| May 15 2024 | 11.91 | 0.01 | 0.08% | 11.72 | 13.48 | 11.53 | 0 |
| May 14 2024 | 11.90 | 0.35 | 3.03% | 10.99 | 12.43 | 9.87 | 0 |
| May 13 2024 | 11.55 | -0.98 | -7.82% | 12.28 | 12.47 | 11.43 | 0 |
| May 10 2024 | 12.53 | -0.59 | -4.50% | 13.42 | 13.42 | 11.96 | 0 |
| May 09 2024 | 13.12 | -0.72 | -5.20% | 13.62 | 14.15 | 12.96 | 0 |
| May 08 2024 | 13.84 | 0.44 | 3.28% | 13.51 | 14.20 | 13.11 | 0 |
| May 07 2024 | 13.40 | -1.43 | -9.64% | 14.79 | 15.09 | 13.25 | 0 |
| May 06 2024 | 14.83 | 0.21 | 1.44% | 14.51 | 15.07 | 14.04 | 0 |
| May 03 2024 | 14.62 | 0.08 | 0.55% | 14.11 | 15.39 | 13.77 | 0 |
| May 02 2024 | 14.54 | -2.58 | -15.07% | 15.47 | 15.69 | 12.47 | 0 |
| Apr 30 2024 | 17.12 | 0.57 | 3.44% | 16.68 | 17.12 | 15.89 | 0 |
| Apr 29 2024 | 16.55 | -0.56 | -3.27% | 16.91 | 17.30 | 16.11 | 0 |
| Apr 26 2024 | 17.11 | -1.75 | -9.28% | 17.96 | 18.62 | 16.75 | 0 |
| Apr 25 2024 | 18.86 | 0.03 | 0.16% | 19.05 | 19.06 | 16.85 | 0 |
| Apr 24 2024 | 18.83 | 1.20 | 6.81% | 17.21 | 19.01 | 17.21 | 0 |
| Apr 23 2024 | 17.63 | 0.07 | 0.40% | 17.00 | 18.48 | 16.49 | 0 |
| Apr 22 2024 | 17.56 | -4.41 | -20.07% | 21.19 | 21.61 | 16.87 | 1 |
| Apr 19 2024 | 21.97 | 0.07 | 0.32% | 23.27 | 24.28 | 21.53 | 0 |
| Apr 18 2024 | 21.90 | 0.13 | 0.60% | 21.28 | 22.98 | 21.28 | 0 |
| Apr 17 2024 | 21.77 | -1.05 | -4.60% | 23.09 | 23.09 | 21.07 | 0 |
| Apr 16 2024 | 22.82 | 1.48 | 6.94% | 22.54 | 23.30 | 21.65 | 0 |
| Apr 15 2024 | 21.34 | 1.93 | 9.94% | 19.14 | 22.26 | 18.84 | 0 |
| Apr 12 2024 | 19.41 | 0.49 | 2.59% | 18.29 | 19.49 | 16.47 | 0 |
| Apr 11 2024 | 18.92 | 1.29 | 7.32% | 17.95 | 19.10 | 16.76 | 0 |
| Apr 10 2024 | 17.63 | -0.35 | -1.95% | 17.42 | 18.12 | 15.25 | 0 |
| Apr 09 2024 | 17.98 | -0.18 | -0.99% | 18.09 | 18.82 | 15.12 | 0 |
| Apr 08 2024 | 18.16 | 0.36 | 2.02% | 16.41 | 19.51 | 16.41 | 0 |
| Apr 05 2024 | 17.80 | 3.01 | 20.35% | 15.50 | 18.05 | 15.25 | 0 |
| Apr 04 2024 | 14.79 | 0.28 | 1.93% | 14.25 | 15.11 | 14.17 | 0 |
| Apr 03 2024 | 14.51 | -2.38 | -14.09% | 16.61 | 16.63 | 14.24 | 0 |
| Apr 02 2024 | 16.89 | 1.35 | 8.69% | 15.32 | 17.26 | 15.03 | 0 |
| Mar 28 2024 | 15.54 | -0.06 | -0.38% | 14.99 | 16.01 | 14.65 | 0 |
| Mar 27 2024 | 15.60 | -4.03 | -20.53% | 19.26 | 19.63 | 15.31 | 0 |
| Mar 26 2024 | 19.63 | -1.45 | -6.88% | 20.90 | 22.36 | 19.62 | 0 |
| Mar 25 2024 | 21.08 | -0.61 | -2.81% | 21.55 | 22.14 | 20.30 | 0 |
| Mar 22 2024 | 21.69 | -1.16 | -5.08% | 22.89 | 23.27 | 21.00 | 0 |
| Mar 21 2024 | 22.85 | -1.42 | -5.85% | 22.86 | 23.65 | 22.13 | 0 |
| Mar 20 2024 | 24.27 | -1.43 | -5.56% | 25.68 | 26.36 | 24.13 | 0 |
| Mar 19 2024 | 25.70 | 1.55 | 6.42% | 24.59 | 26.35 | 23.70 | 0 |
| Mar 18 2024 | 24.15 | -0.04 | -0.17% | 24.29 | 24.67 | 23.60 | 0 |
| Mar 15 2024 | 24.19 | -0.82 | -3.28% | 25.23 | 26.28 | 23.64 | 0 |
| Mar 14 2024 | 25.01 | 1.54 | 6.56% | 23.21 | 25.43 | 23.14 | 0 |
| Mar 13 2024 | 23.47 | 0.53 | 2.31% | 23.07 | 24.58 | 22.73 | 0 |
| Mar 12 2024 | 22.94 | 0.97 | 4.42% | 21.33 | 24.19 | 20.89 | 0 |
| Mar 11 2024 | 21.97 | -2.36 | -9.70% | 23.70 | 26.40 | 21.97 | 0 |
| Mar 08 2024 | 24.33 | 0.25 | 1.04% | 23.84 | 25.44 | 21.38 | 20 |
| Mar 07 2024 | 24.08 | 1.94 | 8.76% | 22.76 | 29.33 | 22.76 | 30 |
| Mar 06 2024 | 22.14 | -3.20 | -12.63% | 23.37 | 26.81 | 21.51 | 0 |
| Mar 05 2024 | 25.34 | 6.70 | 35.94% | 19.39 | 25.87 | 18.33 | 0 |
| Mar 04 2024 | 18.64 | 0.60 | 3.33% | 16.77 | 19.06 | 16.65 | 0 |
| Mar 01 2024 | 18.04 | -0.26 | -1.42% | 18.52 | 20.39 | 16.45 | 0 |
| Feb 29 2024 | 18.30 | 1.02 | 5.90% | 17.45 | 19.05 | 17.11 | 0 |
| Feb 28 2024 | 17.28 | 1.37 | 8.61% | 15.65 | 17.29 | 15.44 | 0 |
| Feb 27 2024 | 15.91 | -1.48 | -8.51% | 17.78 | 17.79 | 15.32 | 0 |
| Feb 26 2024 | 17.39 | 0.41 | 2.41% | 16.91 | 17.69 | 16.09 | 0 |
