Register to chat with like-minded investors on our interactive forums.
SBDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 2.56 | -0.020 | -0.69% | 2.58 | 2.58 | 2.50 | 230.00 |
| Jul 24 2024 | 2.58 | -0.020 | -0.59% | 2.59 | 2.64 | 2.57 | 113.00 |
| Jul 23 2024 | 2.59 | -0.170 | -6.28% | 2.77 | 2.77 | 2.57 | 40.00 |
| Jul 22 2024 | 2.76 | 0.050 | 1.68% | 2.61 | 2.79 | 2.50 | 94.00 |
| Jul 21 2024 | 2.72 | 0.080 | 3.21% | 2.63 | 3.11 | 2.63 | 1,594.00 |
| Jul 20 2024 | 2.63 | 0.020 | 0.66% | 2.62 | 2.65 | 2.60 | 0.00 |
| Jul 19 2024 | 2.62 | 0.130 | 5.17% | 2.49 | 2.65 | 2.46 | 82.00 |
| Jul 18 2024 | 2.49 | 0.00 | 0.01% | 2.48 | 2.53 | 2.46 | 14.00 |
| Jul 17 2024 | 2.49 | -0.020 | -0.79% | 2.50 | 2.54 | 2.48 | 35.00 |
| Jul 16 2024 | 2.51 | -0.100 | -3.85% | 2.61 | 2.62 | 2.43 | 172.00 |
| Jul 15 2024 | 2.61 | 0.150 | 6.03% | 2.22 | 2.61 | 2.00 | 7.00 |
| Jul 14 2024 | 2.46 | 0.020 | 0.72% | 2.44 | 2.50 | 2.43 | 121.00 |
| Jul 13 2024 | 2.44 | 0.040 | 1.58% | 2.40 | 2.48 | 2.40 | 154.00 |
| Jul 12 2024 | 2.40 | 0.030 | 1.07% | 2.38 | 2.53 | 2.37 | 88.00 |
| Jul 11 2024 | 2.38 | 0.060 | 2.40% | 2.32 | 2.61 | 2.32 | 774.00 |
| Jul 10 2024 | 2.32 | -0.010 | -0.27% | 2.33 | 2.41 | 2.30 | 44.00 |
| Jul 09 2024 | 2.33 | 0.060 | 2.45% | 2.28 | 2.34 | 2.26 | 0.00 |
| Jul 08 2024 | 2.27 | 0.090 | 4.04% | 2.22 | 2.33 | 2.00 | 79.00 |
| Jul 07 2024 | 2.19 | -0.070 | -3.14% | 2.26 | 2.42 | 2.18 | 177.00 |
| Jul 06 2024 | 2.26 | 0.100 | 4.70% | 2.15 | 2.27 | 2.13 | 181.00 |
| Jul 05 2024 | 2.15 | -0.070 | -3.26% | 2.22 | 2.22 | 2.00 | 114.00 |
| Jul 04 2024 | 2.23 | -0.170 | -7.17% | 2.40 | 2.41 | 2.21 | 45.00 |
| Jul 03 2024 | 2.40 | -0.060 | -2.56% | 2.46 | 2.47 | 2.37 | 148.00 |
| Jul 02 2024 | 2.46 | -0.030 | -1.27% | 2.50 | 2.51 | 2.45 | 0.00 |
| Jul 01 2024 | 2.49 | -0.050 | -2.12% | 2.45 | 5.26 | 2.44 | 33.00 |
| Jun 30 2024 | 2.55 | -0.010 | -0.37% | 2.56 | 2.56 | 2.46 | 42.00 |
| Jun 29 2024 | 2.56 | 0.020 | 0.85% | 2.53 | 2.57 | 2.53 | 0.00 |
| Jun 28 2024 | 2.54 | -0.050 | -1.98% | 2.59 | 2.61 | 2.52 | 0.00 |
| Jun 27 2024 | 2.59 | 0.130 | 5.48% | 2.45 | 2.62 | 2.44 | 19.00 |
| Jun 26 2024 | 2.45 | -0.040 | -1.61% | 2.48 | 2.50 | 2.39 | 7.00 |
| Jun 25 2024 | 2.49 | 0.040 | 1.57% | 2.45 | 2.52 | 2.44 | 80.00 |
| Jun 24 2024 | 2.45 | -0.040 | -1.48% | 2.48 | 2.56 | 2.38 | 64.00 |
| Jun 23 2024 | 2.49 | -0.080 | -3.10% | 2.57 | 2.57 | 2.49 | 38.00 |
| Jun 22 2024 | 2.57 | 0.080 | 3.33% | 2.57 | 2.58 | 2.56 | 70.00 |
| Jun 21 2024 | 2.49 | 0.040 | 1.76% | 2.44 | 2.50 | 2.42 | 1,053.00 |
| Jun 20 2024 | 2.44 | 0.00 | 0.05% | 2.45 | 2.50 | 2.43 | 0.00 |
| Jun 19 2024 | 2.44 | 0.080 | 3.41% | 2.37 | 2.46 | 2.36 | 229.00 |
| Jun 18 2024 | 2.36 | -0.120 | -4.76% | 2.48 | 2.48 | 2.27 | 139.00 |
| Jun 17 2024 | 2.48 | -0.380 | -13.42% | 3.06 | 3.07 | 2.47 | 10.00 |
| Jun 16 2024 | 2.87 | -0.150 | -5.09% | 3.02 | 3.04 | 2.86 | 73.00 |
| Jun 15 2024 | 3.02 | -0.040 | -1.38% | 3.06 | 3.08 | 3.00 | 26.00 |
| Jun 14 2024 | 3.06 | -0.050 | -1.60% | 3.11 | 3.12 | 3.01 | 139.00 |
| Jun 13 2024 | 3.11 | -0.070 | -2.11% | 3.18 | 3.18 | 3.08 | 0.00 |
| Jun 12 2024 | 3.18 | 0.070 | 2.37% | 3.10 | 3.25 | 3.08 | 51.00 |
| Jun 11 2024 | 3.10 | -0.140 | -4.36% | 3.25 | 3.25 | 3.07 | 157.00 |
| Jun 10 2024 | 3.25 | -0.020 | -0.52% | 3.44 | 3.57 | 3.23 | 7.00 |
| Jun 09 2024 | 3.26 | 0.030 | 1.03% | 3.23 | 3.27 | 3.22 | 134.00 |
| Jun 08 2024 | 3.23 | -0.110 | -3.25% | 3.34 | 3.34 | 3.23 | 423.00 |
| Jun 07 2024 | 3.34 | -0.110 | -3.11% | 3.44 | 3.46 | 3.32 | 291.00 |
| Jun 06 2024 | 3.45 | -0.070 | -2.04% | 3.52 | 3.54 | 3.42 | 315.00 |
| Jun 05 2024 | 3.52 | 0.030 | 0.76% | 3.44 | 3.57 | 3.44 | 7.00 |
| Jun 04 2024 | 3.49 | 0.050 | 1.49% | 3.44 | 3.49 | 3.29 | 231.00 |
| Jun 03 2024 | 3.44 | -0.010 | -0.23% | 3.44 | 3.57 | 3.44 | 223.00 |
| Jun 02 2024 | 3.45 | -0.140 | -3.91% | 3.59 | 3.62 | 3.43 | 165.00 |
| Jun 01 2024 | 3.59 | 0.010 | 0.27% | 3.58 | 3.60 | 3.57 | 147.00 |
| May 31 2024 | 3.58 | -0.140 | -3.76% | 3.72 | 3.74 | 3.53 | 65.00 |
| May 30 2024 | 3.72 | 0.020 | 0.65% | 3.69 | 3.79 | 3.67 | 908.00 |
| May 29 2024 | 3.69 | 0.040 | 0.99% | 3.65 | 3.73 | 3.62 | 17.00 |
| May 28 2024 | 3.66 | -0.040 | -1.10% | 3.70 | 3.73 | 3.63 | 80.00 |
| May 27 2024 | 3.70 | -0.010 | -0.34% | 3.76 | 3.85 | 3.66 | 42.00 |
| May 26 2024 | 3.71 | -0.030 | -0.76% | 3.74 | 3.75 | 3.70 | 14.00 |
| May 25 2024 | 3.74 | 0.040 | 0.96% | 3.70 | 3.76 | 3.70 | 6.00 |
| May 24 2024 | 3.70 | 0.070 | 1.99% | 3.63 | 3.74 | 3.57 | 49.00 |
| May 23 2024 | 3.63 | -0.070 | -1.98% | 3.70 | 3.75 | 3.56 | 96.00 |
| May 22 2024 | 3.70 | -0.060 | -1.51% | 3.76 | 3.78 | 3.70 | 0.00 |
| May 21 2024 | 3.76 | -0.110 | -2.85% | 3.88 | 3.90 | 3.71 | 102.00 |
| May 20 2024 | 3.87 | 0.170 | 4.56% | 3.76 | 3.88 | 3.66 | 186.00 |
| May 19 2024 | 3.70 | -0.180 | -4.68% | 3.88 | 3.91 | 3.69 | 24.00 |
| May 18 2024 | 3.88 | 0.00 | 0.09% | 3.88 | 3.91 | 3.86 | 0.00 |
| May 17 2024 | 3.88 | 0.100 | 2.57% | 3.79 | 3.91 | 3.78 | 0.00 |
| May 16 2024 | 3.78 | 0.020 | 0.64% | 3.76 | 3.85 | 3.66 | 439.00 |
| May 15 2024 | 3.76 | 0.170 | 4.80% | 3.59 | 3.76 | 3.57 | 8.00 |
| May 14 2024 | 3.59 | -0.080 | -2.09% | 3.67 | 3.68 | 3.56 | 0.00 |
| May 13 2024 | 3.66 | 0.040 | 1.14% | 3.65 | 3.75 | 3.58 | 500.00 |
| May 12 2024 | 3.62 | 0.070 | 2.01% | 3.55 | 3.77 | 3.55 | 575.00 |
| May 11 2024 | 3.55 | -0.010 | -0.20% | 3.55 | 3.59 | 3.53 | 200.00 |
| May 10 2024 | 3.56 | -0.220 | -5.77% | 3.77 | 3.78 | 3.52 | 76.00 |
| May 09 2024 | 3.78 | 0.130 | 3.60% | 3.65 | 3.80 | 3.62 | 98.00 |
| May 08 2024 | 3.65 | -0.130 | -3.57% | 3.77 | 3.88 | 3.63 | 672.00 |
| May 07 2024 | 3.78 | 0.160 | 4.48% | 3.62 | 4.15 | 3.61 | 1,222.00 |
| May 06 2024 | 3.62 | -0.050 | -1.28% | 3.64 | 5.38 | 3.60 | 7.00 |
| May 05 2024 | 3.66 | 0.010 | 0.20% | 3.66 | 3.70 | 3.61 | 28.00 |
| May 04 2024 | 3.66 | -0.170 | -4.42% | 3.82 | 3.91 | 3.64 | 881.00 |
| May 03 2024 | 3.83 | 0.180 | 5.07% | 3.64 | 3.85 | 3.58 | 9.00 |
| May 02 2024 | 3.64 | -0.200 | -5.10% | 3.82 | 3.84 | 3.53 | 1,323.00 |
| May 01 2024 | 3.84 | 0.160 | 4.38% | 3.66 | 3.84 | 3.40 | 391.00 |
| Apr 30 2024 | 3.68 | 0.020 | 0.42% | 3.66 | 3.86 | 3.57 | 318.00 |
| Apr 29 2024 | 3.66 | 0.020 | 0.68% | 3.85 | 5.17 | 3.57 | 1,032.00 |
| Apr 28 2024 | 3.64 | -0.140 | -3.78% | 3.78 | 3.78 | 3.62 | 16.00 |
| Apr 27 2024 | 3.78 | 0.020 | 0.42% | 3.76 | 3.79 | 3.51 | 783.00 |
