Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SBTCU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 6.23 | -0.09 | -1.42% | 6.23 | 6.23 | 5.82 | 0 |
| Jun 20 2024 | 6.32 | 0.04 | 0.67% | 6.32 | 6.32 | 5.893 | 0 |
| Jun 19 2024 | 6.278 | -0.05 | -0.76% | 6.337 | 6.337 | 5.841 | 2,500 |
| Jun 18 2024 | 6.326 | 0.36 | 6.00% | 6.326 | 6.326 | 5.893 | 0 |
| Jun 17 2024 | 5.968 | -0.50 | -7.73% | 6.384 | 6.384 | 5.968 | 0 |
| Jun 14 2024 | 6.468 | -0.05 | -0.78% | 6.03 | 6.468 | 6.03 | 0 |
| Jun 13 2024 | 6.519 | 0.02 | 0.32% | 6.033 | 6.519 | 6.033 | 0 |
| Jun 12 2024 | 6.498 | 0.43 | 7.02% | 6.498 | 6.498 | 6.026 | 20 |
| Jun 11 2024 | 6.072 | -0.81 | -11.80% | 6.538 | 6.538 | 6.072 | 0 |
| Jun 10 2024 | 6.884 | 0.00 | 0.00% | 6.884 | 6.884 | 6.884 | 0 |
| Jun 07 2024 | 6.884 | -0.05 | -0.65% | 6.319 | 6.884 | 6.319 | 0 |
| Jun 06 2024 | 6.929 | 0.05 | 0.74% | 6.851 | 6.929 | 6.293 | 320 |
| Jun 05 2024 | 6.878 | 0.77 | 12.53% | 6.878 | 6.878 | 6.324 | 0 |
| Jun 04 2024 | 6.112 | -0.57 | -8.50% | 6.112 | 6.662 | 6.112 | 0 |
| Jun 03 2024 | 6.68 | 0.08 | 1.27% | 6.153 | 6.68 | 6.153 | 0 |
| May 31 2024 | 6.596 | 0.04 | 0.64% | 6.596 | 6.596 | 6.018 | 1,600 |
| May 30 2024 | 6.554 | -0.06 | -0.92% | 6.07 | 6.554 | 6.07 | 0 |
| May 29 2024 | 6.615 | 0.06 | 0.87% | 6.615 | 6.615 | 6.076 | 133 |
| May 28 2024 | 6.558 | -0.05 | -0.77% | 6.03 | 6.558 | 6.03 | 0 |
| May 27 2024 | 6.609 | 0.14 | 2.12% | 6.091 | 6.609 | 6.091 | 0 |
| May 24 2024 | 6.472 | -0.25 | -3.66% | 5.98 | 6.472 | 5.98 | 0 |
| May 23 2024 | 6.718 | 0.00 | 0.01% | 6.718 | 6.718 | 6.203 | 0 |
| May 22 2024 | 6.717 | -0.03 | -0.50% | 6.205 | 6.717 | 6.20 | 5,443 |
| May 21 2024 | 6.751 | 0.86 | 14.62% | 6.331 | 6.762 | 6.226 | 5,685 |
| May 20 2024 | 5.89 | -0.49 | -7.61% | 5.89 | 6.407 | 5.89 | 0 |
| May 17 2024 | 6.375 | 0.01 | 0.19% | 5.861 | 6.375 | 5.861 | 4,000 |
| May 16 2024 | 6.363 | 0.41 | 6.82% | 6.363 | 6.363 | 5.839 | 1,000 |
| May 15 2024 | 5.957 | 0.02 | 0.34% | 5.513 | 5.957 | 5.513 | 0 |
| May 14 2024 | 5.937 | 0.00 | 0.00% | 5.937 | 5.937 | 5.937 | 0 |
| May 13 2024 | 5.937 | 0.06 | 0.95% | 5.506 | 5.937 | 5.506 | 0 |
| May 10 2024 | 5.881 | 0.01 | 0.20% | 5.649 | 6.083 | 5.464 | 2,500 |
| May 09 2024 | 5.869 | -0.15 | -2.41% | 5.925 | 5.925 | 5.444 | 2,500 |
| May 08 2024 | 6.014 | -0.11 | -1.72% | 6.014 | 6.014 | 5.596 | 0 |
| May 07 2024 | 6.119 | 0.37 | 6.45% | 6.119 | 6.119 | 5.681 | 0 |
| May 06 2024 | 5.748 | -0.17 | -2.82% | 5.748 | 6.188 | 5.748 | 0 |
| May 03 2024 | 5.915 | 0.61 | 11.54% | 5.32 | 5.929 | 5.286 | 20,414 |
| May 02 2024 | 5.303 | -0.82 | -13.32% | 5.303 | 5.303 | 5.303 | 2,500 |
| Apr 30 2024 | 6.118 | 0.52 | 9.35% | 5.714 | 6.118 | 5.512 | 2,500 |
| Apr 29 2024 | 5.595 | -0.19 | -3.33% | 5.981 | 5.981 | 5.595 | 0 |
| Apr 26 2024 | 5.788 | -0.42 | -6.80% | 5.788 | 6.213 | 5.788 | 0 |
| Apr 25 2024 | 6.21 | -0.24 | -3.66% | 6.21 | 6.21 | 5.793 | 0 |
| Apr 24 2024 | 6.446 | 0.43 | 7.06% | 6.446 | 6.446 | 6.03 | 0 |
| Apr 23 2024 | 6.021 | -0.39 | -6.14% | 6.028 | 6.444 | 6.021 | 2,500 |
| Apr 22 2024 | 6.415 | 0.15 | 2.31% | 6.415 | 6.415 | 6.016 | 0 |
| Apr 19 2024 | 6.27 | 0.20 | 3.33% | 5.824 | 6.27 | 5.824 | 0 |
| Apr 18 2024 | 6.068 | -0.11 | -1.70% | 5.53 | 6.068 | 5.513 | 2,500 |
| Apr 17 2024 | 6.173 | 0.06 | 0.98% | 6.173 | 6.173 | 5.542 | 208 |
| Apr 16 2024 | 6.113 | -0.12 | -1.89% | 5.759 | 6.113 | 5.759 | 0 |
| Apr 15 2024 | 6.231 | -0.64 | -9.31% | 6.42 | 6.42 | 6.023 | 4,000 |
| Apr 12 2024 | 6.871 | 0.49 | 7.59% | 6.43 | 6.871 | 6.43 | 0 |
| Apr 11 2024 | 6.386 | -0.33 | -4.91% | 6.386 | 6.852 | 6.386 | 0 |
| Apr 10 2024 | 6.716 | -0.14 | -2.04% | 6.721 | 6.721 | 6.191 | 2,400 |
| Apr 09 2024 | 6.856 | 0.09 | 1.26% | 6.317 | 6.856 | 6.158 | 208 |
| Apr 08 2024 | 6.771 | 0.78 | 13.06% | 6.771 | 6.771 | 6.25 | 0 |
| Apr 05 2024 | 5.989 | -0.37 | -5.74% | 6.488 | 6.488 | 5.989 | 0 |
| Apr 04 2024 | 6.354 | -0.02 | -0.33% | 5.861 | 6.354 | 5.861 | 331 |
| Apr 03 2024 | 6.375 | 0.44 | 7.34% | 5.953 | 6.408 | 5.892 | 2,500 |
| Apr 02 2024 | 5.939 | -0.87 | -12.78% | 6.066 | 6.092 | 5.915 | 6,371 |
| Mar 28 2024 | 6.809 | 0.57 | 9.19% | 6.308 | 6.809 | 6.308 | 0 |
| Mar 27 2024 | 6.236 | -0.59 | -8.68% | 6.236 | 6.236 | 6.236 | 0 |
| Mar 26 2024 | 6.829 | 0.43 | 6.77% | 6.829 | 6.829 | 6.289 | 2,500 |
| Mar 25 2024 | 6.396 | 0.00 | 0.00% | 6.396 | 6.396 | 6.396 | 0 |
