Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.306 | -0.01 | -0.13% | 8.328 | 8.329 | 8.306 | 334 |
| Jun 06 2024 | 8.317 | -0.03 | -0.36% | 8.351 | 8.351 | 8.317 | 3,354 |
| Jun 05 2024 | 8.347 | 0.04 | 0.42% | 8.317 | 8.347 | 8.298 | 3,312 |
| Jun 04 2024 | 8.312 | -0.01 | -0.06% | 8.317 | 8.327 | 8.299 | 1,803 |
| Jun 03 2024 | 8.317 | 0.03 | 0.35% | 8.25 | 8.327 | 8.25 | 204,295 |
| May 31 2024 | 8.288 | 0.00 | 0.05% | 8.284 | 8.288 | 8.269 | 756 |
| May 30 2024 | 8.284 | 0.04 | 0.49% | 8.267 | 8.286 | 8.267 | 4,685 |
| May 29 2024 | 8.244 | -0.02 | -0.19% | 8.244 | 8.244 | 8.244 | 979 |
| May 28 2024 | 8.26 | -0.04 | -0.48% | 8.28 | 8.28 | 8.26 | 754 |
| May 27 2024 | 8.30 | 0.01 | 0.17% | 8.289 | 8.301 | 8.289 | 358 |
| May 24 2024 | 8.286 | -0.01 | -0.17% | 8.296 | 8.301 | 8.266 | 69,303 |
| May 23 2024 | 8.30 | -0.03 | -0.37% | 8.341 | 8.341 | 8.30 | 16,581 |
| May 22 2024 | 8.331 | 0.01 | 0.07% | 8.331 | 8.331 | 8.331 | 480 |
| May 21 2024 | 8.325 | 0.00 | -0.01% | 8.324 | 8.331 | 8.314 | 63,532 |
| May 20 2024 | 8.326 | -0.01 | -0.12% | 8.32 | 8.331 | 8.32 | 158,510 |
| May 17 2024 | 8.336 | -0.02 | -0.29% | 8.343 | 8.346 | 8.336 | 1,779 |
| May 16 2024 | 8.36 | 0.01 | 0.16% | 8.351 | 8.377 | 8.349 | 3,198 |
| May 15 2024 | 8.347 | 0.03 | 0.31% | 8.301 | 8.347 | 8.301 | 7,816 |
| May 14 2024 | 8.321 | -0.01 | -0.14% | 8.312 | 8.327 | 8.312 | 2,220 |
| May 13 2024 | 8.333 | -0.04 | -0.48% | 8.317 | 8.336 | 8.317 | 4,705 |
| May 10 2024 | 8.373 | 0.03 | 0.35% | 8.355 | 8.373 | 8.355 | 800 |
| May 09 2024 | 8.344 | 0.00 | 0.06% | 8.35 | 8.35 | 8.344 | 17,276 |
| May 08 2024 | 8.339 | -0.03 | -0.39% | 8.345 | 8.345 | 8.339 | 2,281 |
| May 07 2024 | 8.372 | 0.05 | 0.58% | 8.356 | 8.372 | 8.356 | 1,414 |
| May 06 2024 | 8.324 | 0.00 | 0.06% | 8.328 | 8.343 | 8.314 | 25,008 |
| May 03 2024 | 8.319 | 0.03 | 0.41% | 8.276 | 8.319 | 8.251 | 5,525 |
| May 02 2024 | 8.285 | 0.03 | 0.35% | 8.248 | 8.288 | 8.248 | 13,333 |
| Apr 30 2024 | 8.256 | -0.04 | -0.45% | 8.277 | 8.277 | 8.254 | 7,538 |
| Apr 29 2024 | 8.293 | 0.01 | 0.18% | 8.264 | 8.293 | 8.264 | 22,065 |
| Apr 26 2024 | 8.278 | 0.07 | 0.88% | 8.223 | 8.278 | 8.223 | 19,907 |
| Apr 25 2024 | 8.206 | -0.04 | -0.53% | 8.229 | 8.244 | 8.19 | 45,010 |
| Apr 24 2024 | 8.25 | -0.08 | -1.01% | 8.319 | 8.344 | 8.249 | 43,696 |
| Apr 23 2024 | 8.334 | 0.01 | 0.08% | 8.318 | 8.334 | 8.318 | 2,553 |
| Apr 22 2024 | 8.327 | 0.04 | 0.42% | 8.299 | 8.327 | 8.299 | 1,985 |
| Apr 19 2024 | 8.292 | 0.00 | -0.05% | 8.269 | 8.299 | 8.268 | 4,127 |
| Apr 18 2024 | 8.296 | 0.02 | 0.22% | 8.271 | 8.296 | 8.271 | 4,270 |
| Apr 17 2024 | 8.278 | 0.06 | 0.77% | 8.221 | 8.281 | 8.221 | 1,593 |
| Apr 16 2024 | 8.215 | -0.08 | -0.99% | 8.279 | 8.279 | 8.205 | 7,676 |
| Apr 15 2024 | 8.297 | -0.08 | -0.90% | 8.352 | 8.352 | 8.274 | 8,735 |
| Apr 12 2024 | 8.372 | 0.00 | -0.01% | 8.362 | 8.50 | 8.361 | 2,677 |
| Apr 11 2024 | 8.373 | 0.00 | 0.00% | 8.373 | 8.373 | 8.373 | 0 |
| Apr 10 2024 | 8.373 | 0.04 | 0.42% | 8.36 | 8.373 | 8.36 | 102 |
| Apr 09 2024 | 8.338 | 0.04 | 0.53% | 8.318 | 8.338 | 8.318 | 652 |
| Apr 08 2024 | 8.294 | 0.02 | 0.25% | 8.324 | 8.324 | 8.294 | 841 |
| Apr 05 2024 | 8.273 | -0.02 | -0.25% | 8.289 | 8.289 | 8.273 | 1,944 |
| Apr 04 2024 | 8.294 | 0.00 | 0.05% | 8.28 | 8.294 | 8.28 | 1,201 |
| Apr 03 2024 | 8.29 | -0.01 | -0.13% | 8.29 | 8.318 | 8.29 | 2,326 |
| Apr 02 2024 | 8.301 | -0.06 | -0.69% | 8.48 | 8.48 | 8.30 | 14,148 |
| Mar 28 2024 | 8.359 | 0.04 | 0.54% | 8.382 | 8.382 | 8.344 | 621 |
| Mar 27 2024 | 8.314 | 0.02 | 0.18% | 8.353 | 8.353 | 8.312 | 30,367 |
| Mar 26 2024 | 8.299 | 0.03 | 0.30% | 8.281 | 8.309 | 8.28 | 59,265 |
| Mar 25 2024 | 8.274 | -0.07 | -0.84% | 8.278 | 8.308 | 8.274 | 27,645 |
| Mar 22 2024 | 8.344 | 0.09 | 1.14% | 8.312 | 8.344 | 8.312 | 38,151 |
| Mar 21 2024 | 8.25 | 0.04 | 0.49% | 8.268 | 8.268 | 8.22 | 47,528 |
| Mar 20 2024 | 8.21 | 0.03 | 0.37% | 8.222 | 8.222 | 8.21 | 2,878 |
| Mar 19 2024 | 8.18 | 0.05 | 0.68% | 8.168 | 8.185 | 8.149 | 46,349 |
| Mar 18 2024 | 8.125 | -0.04 | -0.43% | 8.147 | 8.147 | 8.113 | 49,085 |
| Mar 15 2024 | 8.16 | -0.05 | -0.57% | 8.16 | 8.16 | 8.16 | 1,992 |
| Mar 14 2024 | 8.207 | 0.07 | 0.90% | 8.207 | 8.207 | 8.207 | 209 |
| Mar 13 2024 | 8.134 | -0.04 | -0.44% | 8.222 | 8.222 | 8.134 | 31,286 |
| Mar 12 2024 | 8.17 | -0.02 | -0.26% | 8.188 | 8.189 | 8.17 | 766 |
| Mar 11 2024 | 8.191 | -0.02 | -0.19% | 8.199 | 8.199 | 8.165 | 1,779 |
