Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBDUS5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 31.45 | 0.48 | 1.55% | 31.45 | 31.87 | 30.67 | 0 |
| Jun 24 2024 | 30.97 | -1.23 | -3.82% | 33.00 | 33.00 | 29.97 | 0 |
| Jun 21 2024 | 32.20 | 1.45 | 4.72% | 31.35 | 32.30 | 30.77 | 0 |
| Jun 20 2024 | 30.75 | 5.29 | 20.78% | 27.04 | 31.07 | 26.94 | 0 |
| Jun 19 2024 | 25.46 | -2.34 | -8.42% | 24.62 | 25.60 | 24.37 | 0 |
| Jun 18 2024 | 27.80 | 0.21 | 0.76% | 27.82 | 29.10 | 27.78 | 0 |
| Jun 17 2024 | 27.59 | 1.40 | 5.35% | 25.84 | 27.80 | 25.44 | 0 |
| Jun 14 2024 | 26.19 | 3.50 | 15.43% | 23.89 | 26.64 | 23.70 | 0 |
| Jun 13 2024 | 22.69 | -0.44 | -1.90% | 23.16 | 23.24 | 21.08 | 0 |
| Jun 12 2024 | 23.13 | -1.04 | -4.30% | 23.92 | 24.38 | 22.94 | 0 |
| Jun 11 2024 | 24.17 | 1.84 | 8.24% | 22.53 | 24.25 | 21.89 | 0 |
| Jun 10 2024 | 22.33 | 1.35 | 6.43% | 21.08 | 22.80 | 21.08 | 0 |
| Jun 07 2024 | 20.98 | 1.03 | 5.16% | 19.47 | 21.04 | 19.36 | 0 |
| Jun 06 2024 | 19.95 | -1.99 | -9.07% | 20.16 | 20.26 | 19.63 | 0 |
| Jun 05 2024 | 21.94 | -0.55 | -2.45% | 21.21 | 22.19 | 21.21 | 0 |
| Jun 04 2024 | 22.49 | 0.60 | 2.74% | 21.55 | 22.49 | 21.10 | 0 |
| Jun 03 2024 | 21.89 | 1.09 | 5.24% | 20.25 | 22.05 | 19.13 | 0 |
| May 31 2024 | 20.80 | 1.72 | 9.01% | 19.53 | 21.51 | 19.44 | 0 |
| May 30 2024 | 19.08 | -0.19 | -0.99% | 20.28 | 20.35 | 18.99 | 28 |
| May 29 2024 | 19.27 | 1.35 | 7.53% | 19.64 | 19.64 | 18.88 | 0 |
| May 28 2024 | 17.92 | 0.72 | 4.19% | 16.98 | 18.24 | 16.76 | 28 |
| May 27 2024 | 17.20 | -0.05 | -0.29% | 17.66 | 17.67 | 17.01 | 0 |
| May 24 2024 | 17.25 | 1.60 | 10.22% | 16.92 | 17.71 | 16.70 | 0 |
| May 23 2024 | 15.65 | -0.04 | -0.25% | 15.42 | 16.40 | 14.95 | 0 |
| May 22 2024 | 15.69 | 1.66 | 11.83% | 14.72 | 15.69 | 14.41 | 0 |
| May 21 2024 | 14.03 | 2.32 | 19.81% | 13.30 | 14.42 | 13.21 | 0 |
| May 20 2024 | 11.71 | 1.02 | 9.54% | 11.02 | 11.98 | 10.83 | 0 |
| May 17 2024 | 10.69 | -0.72 | -6.31% | 10.03 | 11.67 | 9.87 | 0 |
| May 16 2024 | 11.41 | -0.17 | -1.47% | 9.05 | 13.31 | 9.05 | 0 |
| May 15 2024 | 11.58 | -0.39 | -3.26% | 11.80 | 12.30 | 10.20 | 0 |
| May 14 2024 | 11.97 | 1.44 | 13.68% | 10.76 | 12.14 | 10.30 | 0 |
| May 13 2024 | 10.53 | -1.72 | -14.04% | 11.87 | 12.24 | 10.26 | 0 |
| May 10 2024 | 12.25 | 0.53 | 4.52% | 11.60 | 12.48 | 11.31 | 0 |
| May 09 2024 | 11.72 | -0.46 | -3.78% | 12.05 | 12.11 | 11.15 | 0 |
| May 08 2024 | 12.18 | 0.69 | 6.01% | 12.25 | 12.97 | 11.98 | 0 |
| May 07 2024 | 11.49 | 0.91 | 8.60% | 11.41 | 12.22 | 11.34 | 0 |
| May 06 2024 | 10.58 | -0.23 | -2.13% | 10.38 | 10.70 | 9.92 | 0 |
| May 03 2024 | 10.81 | -2.69 | -19.93% | 10.98 | 11.08 | 10.31 | 0 |
| May 02 2024 | 13.50 | -4.45 | -24.79% | 15.93 | 15.93 | 12.83 | 0 |
| Apr 30 2024 | 17.95 | 1.79 | 11.08% | 16.52 | 18.14 | 15.13 | 0 |
| Apr 29 2024 | 16.16 | -6.17 | -27.63% | 16.22 | 18.81 | 15.49 | 0 |
| Apr 26 2024 | 22.33 | -1.89 | -7.80% | 20.13 | 22.42 | 19.81 | 0 |
| Apr 25 2024 | 24.22 | -1.02 | -4.04% | 23.90 | 26.26 | 22.98 | 0 |
| Apr 24 2024 | 25.24 | -1.04 | -3.96% | 23.75 | 25.56 | 23.03 | 0 |
| Apr 23 2024 | 26.28 | -2.10 | -7.40% | 26.93 | 27.03 | 25.55 | 0 |
| Apr 22 2024 | 28.38 | -2.47 | -8.01% | 29.70 | 31.25 | 28.38 | 0 |
| Apr 19 2024 | 30.85 | 1.90 | 6.56% | 31.75 | 31.95 | 30.25 | 0 |
| Apr 18 2024 | 28.95 | -1.92 | -6.22% | 29.75 | 31.10 | 28.48 | 0 |
| Apr 17 2024 | 30.87 | 0.82 | 2.73% | 30.90 | 32.10 | 29.08 | 0 |
| Apr 16 2024 | 30.05 | 2.99 | 11.05% | 29.02 | 31.45 | 28.37 | 0 |
| Apr 15 2024 | 27.06 | 0.02 | 0.07% | 26.38 | 27.81 | 25.34 | 0 |
| Apr 12 2024 | 27.04 | 4.19 | 18.34% | 23.10 | 27.08 | 22.98 | 0 |
| Apr 11 2024 | 22.85 | 0.47 | 2.10% | 22.05 | 23.21 | 21.15 | 0 |
| Apr 10 2024 | 22.38 | 1.48 | 7.08% | 20.49 | 22.54 | 19.29 | 0 |
| Apr 09 2024 | 20.90 | 0.65 | 3.21% | 21.70 | 22.58 | 20.19 | 0 |
| Apr 08 2024 | 20.25 | 2.08 | 11.45% | 18.58 | 21.00 | 18.15 | 0 |
| Apr 05 2024 | 18.17 | 1.76 | 10.73% | 16.86 | 18.17 | 16.71 | 0 |
| Apr 04 2024 | 16.41 | -0.55 | -3.24% | 16.60 | 16.72 | 15.86 | 0 |
| Apr 03 2024 | 16.96 | -0.24 | -1.40% | 17.80 | 18.21 | 16.96 | 0 |
| Apr 02 2024 | 17.20 | -1.88 | -9.85% | 18.01 | 18.22 | 16.51 | 0 |
| Mar 28 2024 | 19.08 | -1.86 | -8.88% | 19.46 | 19.71 | 17.81 | 0 |
