Register to chat with like-minded investors on our interactive forums.
SBFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.3025 | 0.0005 | 0.17% | 0.3077 | 0.3097 | 0.2842 | 1,006,389 |
| Jul 24 2024 | 0.302 | -0.028 | -8.48% | 0.3168 | 0.33 | 0.3008 | 466,078 |
| Jul 23 2024 | 0.33 | 0.0225 | 7.32% | 0.3088 | 0.3495 | 0.301 | 1,771,613 |
| Jul 22 2024 | 0.3075 | 0.0136 | 4.63% | 0.315 | 0.315 | 0.2974 | 581,736 |
| Jul 19 2024 | 0.2939 | -0.0085 | -2.81% | 0.3144 | 0.3144 | 0.2923 | 476,555 |
| Jul 18 2024 | 0.3024 | -0.0187 | -5.82% | 0.3209 | 0.3248 | 0.2952 | 821,309 |
| Jul 17 2024 | 0.3211 | -0.0119 | -3.57% | 0.3329 | 0.3329 | 0.3123 | 657,765 |
| Jul 16 2024 | 0.333 | -0.005 | -1.48% | 0.33 | 0.3488 | 0.3168 | 764,298 |
| Jul 15 2024 | 0.338 | 0.007 | 2.11% | 0.34 | 0.3447 | 0.3321 | 618,928 |
| Jul 12 2024 | 0.331 | -0.01 | -2.93% | 0.3481 | 0.3496 | 0.3276 | 759,887 |
| Jul 11 2024 | 0.341 | -0.0032 | -0.93% | 0.3468 | 0.355 | 0.33 | 668,502 |
| Jul 10 2024 | 0.3442 | -0.0168 | -4.65% | 0.3591 | 0.3591 | 0.2867 | 825,104 |
| Jul 09 2024 | 0.361 | 0.0124 | 3.56% | 0.36 | 0.3798 | 0.351 | 808,496 |
| Jul 08 2024 | 0.3486 | 0.0056 | 1.63% | 0.3535 | 0.3586 | 0.3344 | 895,818 |
| Jul 05 2024 | 0.343 | 0.0253 | 7.96% | 0.32 | 0.3653 | 0.3102 | 1,624,093 |
| Jul 03 2024 | 0.3177 | -0.0027 | -0.84% | 0.3103 | 0.33 | 0.305 | 3,953,508 |
| Jul 02 2024 | 0.3204 | -0.0825 | -20.48% | 0.39 | 0.4013 | 0.3118 | 2,539,797 |
| Jul 01 2024 | 0.4029 | -0.037 | -8.41% | 0.42 | 0.4392 | 0.40 | 816,142 |
| Jun 28 2024 | 0.4399 | 0.00 | 0.00% | 0.4399 | 0.4399 | 0.4399 | 0 |
| Jun 27 2024 | 0.4399 | 0.0044 | 1.01% | 0.4363 | 0.465 | 0.42 | 1,445,462 |
| Jun 26 2024 | 0.4355 | -0.0075 | -1.69% | 0.42 | 0.4389 | 0.39 | 1,272,886 |
| Jun 25 2024 | 0.443 | 0.0931 | 26.61% | 0.369 | 0.468 | 0.356 | 6,592,919 |
| Jun 24 2024 | 0.3499 | 0.0299 | 9.34% | 0.3205 | 0.35 | 0.3129 | 1,346,066 |
| Jun 21 2024 | 0.32 | -0.025 | -7.25% | 0.34 | 0.353 | 0.3112 | 1,076,370 |
| Jun 20 2024 | 0.345 | -0.0458 | -11.72% | 0.3493 | 0.3682 | 0.3229 | 1,756,875 |
| Jun 18 2024 | 0.3908 | 0.0876 | 28.89% | 0.2937 | 0.4099 | 0.2851 | 8,580,270 |
| Jun 17 2024 | 0.3032 | -0.0268 | -8.12% | 0.33 | 0.33 | 0.2823 | 1,713,574 |
| Jun 14 2024 | 0.33 | -0.0629 | -16.01% | 0.3567 | 0.374999 | 0.3118 | 3,697,958 |
| Jun 13 2024 | 0.3929 | 0.1077 | 37.76% | 0.2843 | 0.409737 | 0.282 | 23,418,893 |
| Jun 12 2024 | 0.2852 | -0.0523 | -15.50% | 0.3343 | 0.3343 | 0.2811 | 3,744,807 |
| Jun 11 2024 | 0.3375 | -0.0402 | -10.64% | 0.3645 | 0.37 | 0.3312 | 2,312,528 |
| Jun 10 2024 | 0.3777 | -0.1802 | -32.30% | 0.39 | 0.435 | 0.35 | 5,187,986 |
| Jun 07 2024 | 0.5579 | 0.0279 | 5.26% | 0.53 | 0.5695 | 0.5001 | 4,260,127 |
| Jun 06 2024 | 0.53 | 0.0174 | 3.39% | 0.5286 | 0.5499 | 0.5112 | 1,723,351 |
| Jun 05 2024 | 0.5126 | -0.0123 | -2.34% | 0.525 | 0.5299 | 0.482 | 2,048,554 |
| Jun 04 2024 | 0.5249 | -0.064 | -10.87% | 0.591 | 0.6038 | 0.5001 | 2,736,300 |
| Jun 03 2024 | 0.5889 | -0.0376 | -6.00% | 0.6305 | 0.6395 | 0.5801 | 1,153,030 |
| May 31 2024 | 0.6265 | -0.0299 | -4.56% | 0.665 | 0.67 | 0.59 | 943,239 |
| May 30 2024 | 0.6564 | 0.0222 | 3.50% | 0.6262 | 0.70 | 0.62 | 2,307,099 |
| May 29 2024 | 0.6342 | -0.0609 | -8.76% | 0.68 | 0.69 | 0.6262 | 2,074,133 |
| May 28 2024 | 0.6951 | -0.0599 | -7.93% | 0.759 | 0.759 | 0.685 | 1,837,475 |
| May 24 2024 | 0.755 | 0.013 | 1.75% | 0.7454 | 0.76 | 0.7301 | 886,046 |
| May 23 2024 | 0.742 | -0.0603 | -7.52% | 0.7807 | 0.7984 | 0.7337 | 2,169,701 |
| May 22 2024 | 0.8023 | -0.0033 | -0.41% | 0.8147 | 0.84 | 0.7586 | 2,555,032 |
| May 21 2024 | 0.8056 | -0.1744 | -17.80% | 0.91 | 0.939 | 0.79 | 5,843,291 |
| May 20 2024 | 0.98 | 0.05 | 5.38% | 0.993 | 1.05 | 0.93 | 3,941,868 |
| May 17 2024 | 0.93 | 0.04 | 4.49% | 0.92 | 1.00 | 0.8804 | 3,975,819 |
| May 16 2024 | 0.89 | -0.0024 | -0.27% | 0.90 | 0.915 | 0.83 | 2,751,426 |
| May 15 2024 | 0.8924 | -0.0071 | -0.79% | 0.8933 | 0.97699 | 0.87 | 2,564,880 |
| May 14 2024 | 0.8995 | 0.0284 | 3.26% | 0.9069 | 1.16 | 0.8401 | 11,281,963 |
| May 13 2024 | 0.8711 | -0.0214 | -2.40% | 0.9026 | 0.9199 | 0.86 | 1,611,959 |
| May 10 2024 | 0.8925 | -0.0205 | -2.25% | 0.9002 | 0.9449 | 0.8533 | 1,671,307 |
| May 09 2024 | 0.913 | -0.077 | -7.78% | 0.9303 | 0.9462 | 0.91 | 1,921,180 |
| May 08 2024 | 0.99 | -0.03 | -2.94% | 0.9943 | 1.08 | 0.93 | 3,219,156 |
| May 07 2024 | 1.02 | 0.03 | 3.06% | 0.9416 | 1.07 | 0.878 | 6,492,836 |
| May 06 2024 | 0.9897 | 0.1497 | 17.82% | 0.9107 | 0.993 | 0.8805 | 15,264,009 |
| May 03 2024 | 0.84 | 0.0025 | 0.30% | 0.9227 | 0.9227 | 0.81 | 4,966,513 |
| May 02 2024 | 0.8375 | -0.0227 | -2.64% | 0.8662 | 0.876381 | 0.80 | 2,961,318 |
| May 01 2024 | 0.8602 | -0.0148 | -1.69% | 0.875 | 0.933756 | 0.85 | 2,358,786 |
| Apr 30 2024 | 0.875 | 0.0166 | 1.93% | 0.84 | 1.03 | 0.82 | 7,388,482 |
| Apr 29 2024 | 0.8584 | -0.0916 | -9.64% | 0.94 | 0.94 | 0.82401 | 5,083,034 |
