Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SBRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00266 | -0.00001 | -0.37% | 0.00267 | 0.00299 | 0.00247 | 11,773,991.00 |
| May 09 2024 | 0.00267 | 0.00006 | 2.30% | 0.00261 | 0.0027 | 0.00252 | 2,049,586.00 |
| May 08 2024 | 0.00261 | -0.00013 | -4.74% | 0.00276 | 0.00276 | 0.00259 | 3,310,524.00 |
| May 07 2024 | 0.00274 | -0.00008 | -2.84% | 0.00282 | 0.00289 | 0.00274 | 810,607.00 |
| May 06 2024 | 0.00282 | 0.00 | 0.00% | 0.0028 | 0.00296 | 0.00275 | 11,016,307.00 |
| May 05 2024 | 0.00282 | -0.00012 | -4.08% | 0.00295 | 0.00299 | 0.00275 | 4,626,420.00 |
| May 04 2024 | 0.00294 | 0.00028 | 10.53% | 0.00264 | 0.00315 | 0.00263 | 10,792,027.00 |
| May 03 2024 | 0.00266 | 0.0001 | 3.91% | 0.00252 | 0.00273 | 0.00245 | 5,314,433.00 |
| May 02 2024 | 0.00256 | 0.00017 | 7.11% | 0.00236 | 0.00256 | 0.00236 | 2,786,391.00 |
| May 01 2024 | 0.00239 | -0.00011 | -4.40% | 0.00252 | 0.00255 | 0.00221 | 8,997,179.00 |
| Apr 30 2024 | 0.0025 | -0.00029 | -10.39% | 0.0028 | 0.00281 | 0.0023 | 15,759,600.00 |
| Apr 29 2024 | 0.00279 | -0.00006 | -2.11% | 0.00324 | 0.00332 | 0.00117 | 11,554,916.00 |
| Apr 28 2024 | 0.00285 | -0.00006 | -2.06% | 0.0029 | 0.00292 | 0.00283 | 1,985,274.00 |
| Apr 27 2024 | 0.00291 | -0.00009 | -3.00% | 0.003 | 0.00301 | 0.00287 | 1,599,857.00 |
| Apr 26 2024 | 0.003 | 0.00003 | 1.01% | 0.00297 | 0.00305 | 0.00286 | 2,442,009.00 |
| Apr 25 2024 | 0.00297 | -0.00012 | -3.88% | 0.00309 | 0.00316 | 0.00288 | 5,209,111.00 |
| Apr 24 2024 | 0.00309 | 0.00016 | 5.46% | 0.00293 | 0.00317 | 0.00293 | 5,687,529.00 |
| Apr 23 2024 | 0.00293 | -0.00003 | -1.01% | 0.00296 | 0.003 | 0.00288 | 1,478,283.00 |
| Apr 22 2024 | 0.00296 | 0.00005 | 1.72% | 0.00324 | 0.00332 | 0.00117 | 9,355,033.00 |
| Apr 21 2024 | 0.00291 | 0.00 | 0.00% | 0.00291 | 0.00302 | 0.00281 | 3,602,328.00 |
| Apr 20 2024 | 0.00291 | 0.0001 | 3.56% | 0.00281 | 0.003 | 0.00278 | 3,693,573.00 |
| Apr 19 2024 | 0.00281 | -0.00009 | -3.10% | 0.00294 | 0.00294 | 0.00273 | 4,026,586.00 |
| Apr 18 2024 | 0.0029 | 0.00024 | 9.02% | 0.00265 | 0.00294 | 0.0026 | 3,177,576.00 |
| Apr 17 2024 | 0.00266 | -0.00013 | -4.66% | 0.00279 | 0.00288 | 0.0026 | 5,482,781.00 |
| Apr 16 2024 | 0.00279 | -0.00004 | -1.41% | 0.00281 | 0.00293 | 0.00271 | 10,260,653.00 |
| Apr 15 2024 | 0.00283 | -0.00041 | -12.65% | 0.00324 | 0.00332 | 0.00277 | 15,043,942.00 |
| Apr 14 2024 | 0.00324 | 0.00082 | 33.88% | 0.00234 | 0.00356 | 0.0021 | 41,305,697.00 |
| Apr 13 2024 | 0.00242 | -0.00046 | -15.97% | 0.0029 | 0.00291 | 0.00202 | 24,487,700.00 |
| Apr 12 2024 | 0.00288 | -0.00053 | -15.54% | 0.00341 | 0.00341 | 0.00287 | 12,484,814.00 |
| Apr 11 2024 | 0.00341 | -0.00019 | -5.28% | 0.0036 | 0.00361 | 0.00339 | 6,019,139.00 |
| Apr 10 2024 | 0.0036 | -0.00013 | -3.49% | 0.00373 | 0.00375 | 0.00355 | 3,941,288.00 |
| Apr 09 2024 | 0.00373 | -0.00018 | -4.60% | 0.00391 | 0.00392 | 0.00369 | 2,020,032.00 |
| Apr 08 2024 | 0.00391 | 0.00022 | 5.96% | 0.0037 | 0.00396 | 0.00367 | 5,015,899.00 |
| Apr 07 2024 | 0.00369 | 0.00008 | 2.22% | 0.00361 | 0.00371 | 0.00356 | 3,883,104.00 |
| Apr 06 2024 | 0.00361 | -0.00008 | -2.17% | 0.00369 | 0.0038 | 0.00356 | 5,372,607.00 |
| Apr 05 2024 | 0.00369 | -0.00013 | -3.40% | 0.00382 | 0.00386 | 0.00364 | 4,077,440.00 |
| Apr 04 2024 | 0.00382 | -0.00007 | -1.80% | 0.0039 | 0.00394 | 0.00378 | 4,563,172.00 |
| Apr 03 2024 | 0.00389 | -0.00012 | -2.99% | 0.004 | 0.00406 | 0.00388 | 2,614,363.00 |
| Apr 02 2024 | 0.00401 | -0.00016 | -3.84% | 0.00414 | 0.00414 | 0.00373 | 7,859,445.00 |
| Apr 01 2024 | 0.00417 | -0.00018 | -4.14% | 0.00431 | 0.00431 | 0.00411 | 3,808,771.00 |
| Mar 31 2024 | 0.00435 | 0.00008 | 1.87% | 0.00427 | 0.00439 | 0.00422 | 4,596,869.00 |
| Mar 30 2024 | 0.00427 | -0.00011 | -2.51% | 0.00436 | 0.00444 | 0.00426 | 6,570,436.00 |
| Mar 29 2024 | 0.00438 | 0.00006 | 1.39% | 0.00431 | 0.0044 | 0.00413 | 5,634,838.00 |
| Mar 28 2024 | 0.00432 | 0.00013 | 3.10% | 0.00419 | 0.00455 | 0.00385 | 14,133,435.00 |
| Mar 27 2024 | 0.00419 | -0.00014 | -3.23% | 0.00434 | 0.00434 | 0.004 | 10,067,447.00 |
| Mar 26 2024 | 0.00433 | -0.00008 | -1.81% | 0.00437 | 0.00468 | 0.00426 | 8,432,079.00 |
| Mar 25 2024 | 0.00441 | 0.00023 | 5.50% | 0.00421 | 0.00462 | 0.00414 | 39,887,475.00 |
| Mar 24 2024 | 0.00418 | 0.00007 | 1.70% | 0.00413 | 0.00427 | 0.00406 | 4,643,395.00 |
| Mar 23 2024 | 0.00411 | -0.00044 | -9.67% | 0.00457 | 0.00463 | 0.00401 | 8,596,828.00 |
| Mar 22 2024 | 0.00455 | 0.00058 | 14.61% | 0.00396 | 0.00488 | 0.00395 | 14,413,627.00 |
| Mar 21 2024 | 0.00397 | -0.00035 | -8.10% | 0.00431 | 0.00455 | 0.00387 | 8,733,043.00 |
| Mar 20 2024 | 0.00432 | 0.00007 | 1.65% | 0.00425 | 0.00432 | 0.00379 | 20,583,712.00 |
| Mar 19 2024 | 0.00425 | -0.00061 | -12.55% | 0.00486 | 0.00489 | 0.00414 | 9,320,154.00 |
| Mar 18 2024 | 0.00486 | -0.00019 | -3.76% | 0.00505 | 0.00584 | 0.00462 | 39,529,225.00 |
| Mar 17 2024 | 0.00505 | 0.00038 | 8.14% | 0.00469 | 0.00554 | 0.00459 | 18,123,492.00 |
| Mar 16 2024 | 0.00467 | -0.00067 | -12.55% | 0.00531 | 0.00625 | 0.00459 | 22,284,824.00 |
| Mar 15 2024 | 0.00534 | -0.00078 | -12.75% | 0.0061 | 0.00637 | 0.00457 | 72,839,722.00 |
| Mar 14 2024 | 0.00612 | 0.00015 | 2.51% | 0.00601 | 0.00719 | 0.0054 | 88,593,442.00 |
| Mar 13 2024 | 0.00597 | 0.00165 | 38.19% | 0.00432 | 0.00662 | 0.00427 | 57,497,124.00 |
| Mar 12 2024 | 0.00432 | -0.00014 | -3.14% | 0.00443 | 0.00447 | 0.00408 | 9,494,632.00 |
| Mar 11 2024 | 0.00446 | 0.00043 | 10.67% | 0.00404 | 0.00448 | 0.004 | 39,309,849.00 |
| Mar 10 2024 | 0.00403 | -0.00015 | -3.59% | 0.00418 | 0.00442 | 0.00401 | 11,923,634.00 |
| Mar 09 2024 | 0.00418 | 0.00031 | 8.01% | 0.00385 | 0.00427 | 0.00367 | 12,238,085.00 |
| Mar 08 2024 | 0.00387 | 0.00033 | 9.32% | 0.00354 | 0.00396 | 0.00344 | 19,597,457.00 |
| Mar 07 2024 | 0.00354 | -0.00012 | -3.28% | 0.00366 | 0.00378 | 0.00346 | 12,777,819.00 |
| Mar 06 2024 | 0.00366 | -0.00013 | -3.43% | 0.00379 | 0.00396 | 0.00335 | 18,071,837.00 |
| Mar 05 2024 | 0.00379 | -0.00011 | -2.82% | 0.00387 | 0.00429 | 0.00334 | 30,784,647.00 |
| Mar 04 2024 | 0.0039 | 0.00015 | 4.00% | 0.00375 | 0.00431 | 0.00369 | 23,125,757.00 |
| Mar 03 2024 | 0.00375 | -0.00065 | -14.77% | 0.0044 | 0.00451 | 0.0036 | 29,760,385.00 |
| Mar 02 2024 | 0.0044 | 0.00003 | 0.69% | 0.00456 | 0.00457 | 0.00428 | 7,525,234.00 |
| Mar 01 2024 | 0.00437 | 0.00034 | 8.44% | 0.00402 | 0.0047 | 0.00402 | 9,215,345.00 |
| Feb 29 2024 | 0.00403 | 0.00038 | 10.41% | 0.0036 | 0.00448 | 0.0036 | 13,330,826.00 |
| Feb 28 2024 | 0.00365 | -0.00035 | -8.75% | 0.004 | 0.00418 | 0.00345 | 22,760,798.00 |
| Feb 27 2024 | 0.004 | -0.00032 | -7.41% | 0.00434 | 0.00438 | 0.00393 | 8,082,912.00 |
| Feb 26 2024 | 0.00432 | -0.00029 | -6.29% | 0.00458 | 0.00458 | 0.00423 | 8,749,550.00 |
| Feb 25 2024 | 0.00461 | 0.00 | 0.00% | 0.00461 | 0.0049 | 0.00445 | 7,772,019.00 |
| Feb 24 2024 | 0.00461 | 0.00029 | 6.71% | 0.00431 | 0.00485 | 0.00407 | 11,303,368.00 |
| Feb 23 2024 | 0.00432 | 0.00032 | 8.00% | 0.004 | 0.00447 | 0.00394 | 9,499,880.00 |
| Feb 22 2024 | 0.004 | -0.00008 | -1.96% | 0.00403 | 0.00407 | 0.00385 | 5,109,308.00 |
| Feb 21 2024 | 0.00408 | -0.00005 | -1.21% | 0.00409 | 0.00427 | 0.00383 | 10,413,125.00 |
| Feb 20 2024 | 0.00413 | -0.00009 | -2.13% | 0.00421 | 0.00451 | 0.00413 | 10,031,899.00 |
| Feb 19 2024 | 0.00422 | 0.00011 | 2.68% | 0.00411 | 0.00489 | 0.00399 | 24,721,736.00 |
| Feb 18 2024 | 0.00411 | 0.00062 | 17.77% | 0.00349 | 0.00447 | 0.00349 | 22,484,987.00 |
| Feb 17 2024 | 0.00349 | 0.00015 | 4.49% | 0.00334 | 0.0036 | 0.00333 | 6,547,527.00 |
| Feb 16 2024 | 0.00334 | -0.00002 | -0.60% | 0.00334 | 0.00344 | 0.0033 | 3,375,212.00 |
| Feb 15 2024 | 0.00336 | -0.00001 | -0.30% | 0.00334 | 0.00356 | 0.00324 | 8,540,010.00 |
| Feb 14 2024 | 0.00337 | -0.00015 | -4.26% | 0.00352 | 0.00368 | 0.00329 | 11,927,183.00 |
| Feb 13 2024 | 0.00352 | -0.00017 | -4.61% | 0.00367 | 0.00378 | 0.0034 | 15,844,603.00 |
| Feb 12 2024 | 0.00369 | 0.00072 | 24.24% | 0.00297 | 0.00393 | 0.00292 | 20,448,286.00 |
| Feb 11 2024 | 0.00297 | -0.0001 | -3.26% | 0.00307 | 0.00332 | 0.0029 | 18,827,970.00 |
| Feb 10 2024 | 0.00307 | 0.00015 | 5.14% | 0.00293 | 0.00315 | 0.00286 | 13,075,006.00 |
