Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.87 | -0.04 | -0.37% | 10.68 | 10.97 | 10.41 | 1,134,495 |
| Apr 24 2024 | 10.91 | -0.19 | -1.71% | 10.94 | 11.00 | 10.755 | 1,046,716 |
| Apr 23 2024 | 11.10 | 0.37 | 3.45% | 10.78 | 11.215 | 10.78 | 1,210,519 |
| Apr 22 2024 | 10.73 | 0.13 | 1.23% | 10.65 | 10.89 | 10.61 | 1,083,397 |
| Apr 19 2024 | 10.60 | 0.04 | 0.38% | 10.48 | 10.62 | 10.415 | 869,594 |
| Apr 18 2024 | 10.56 | 0.25 | 2.42% | 10.39 | 10.79 | 10.39 | 1,371,585 |
| Apr 17 2024 | 10.31 | -0.04 | -0.39% | 10.40 | 10.565 | 10.25 | 1,311,229 |
| Apr 16 2024 | 10.35 | 0.00 | 0.00% | 10.25 | 10.43 | 10.165 | 1,546,761 |
| Apr 15 2024 | 10.35 | -0.57 | -5.22% | 11.06 | 11.20 | 10.34 | 1,241,325 |
| Apr 12 2024 | 10.92 | -0.28 | -2.50% | 11.07 | 11.10 | 10.815 | 1,324,381 |
| Apr 11 2024 | 11.20 | 0.28 | 2.56% | 11.10 | 11.24 | 10.96 | 1,396,450 |
| Apr 10 2024 | 10.92 | -0.17 | -1.53% | 10.73 | 10.94 | 10.55 | 1,482,621 |
| Apr 09 2024 | 11.09 | 0.34 | 3.16% | 10.90 | 11.19 | 10.83 | 899,131 |
| Apr 08 2024 | 10.75 | -0.14 | -1.29% | 10.99 | 11.125 | 10.74 | 1,226,869 |
| Apr 05 2024 | 10.89 | -0.15 | -1.36% | 10.91 | 11.11 | 10.79 | 1,290,333 |
| Apr 04 2024 | 11.04 | -0.02 | -0.18% | 11.26 | 11.56 | 10.98 | 1,664,177 |
| Apr 03 2024 | 11.06 | -0.79 | -6.67% | 11.73 | 11.77 | 11.01 | 1,639,830 |
| Apr 02 2024 | 11.85 | -0.72 | -5.73% | 12.39 | 12.46 | 11.70 | 1,622,610 |
| Apr 01 2024 | 12.57 | 0.15 | 1.21% | 12.38 | 12.73 | 12.37 | 1,313,564 |
| Mar 28 2024 | 12.42 | 0.25 | 2.05% | 12.17 | 12.545 | 12.15 | 1,085,067 |
| Mar 27 2024 | 12.17 | 0.54 | 4.64% | 11.74 | 12.26 | 11.72 | 1,460,616 |
| Mar 26 2024 | 11.63 | 0.27 | 2.38% | 11.52 | 11.79 | 11.395 | 1,433,434 |
| Mar 25 2024 | 11.36 | -0.35 | -2.99% | 11.94 | 11.94 | 11.30 | 1,235,621 |
| Mar 22 2024 | 11.71 | -0.58 | -4.72% | 12.20 | 12.22 | 11.68 | 1,048,558 |
| Mar 21 2024 | 12.29 | -0.04 | -0.32% | 12.38 | 12.485 | 12.26 | 1,263,369 |
| Mar 20 2024 | 12.33 | 0.27 | 2.24% | 12.03 | 12.365 | 11.92 | 961,267 |
| Mar 19 2024 | 12.06 | -0.13 | -1.07% | 11.98 | 12.18 | 11.755 | 1,468,279 |
| Mar 18 2024 | 12.19 | 0.34 | 2.87% | 11.92 | 12.30 | 11.76 | 1,744,853 |
| Mar 15 2024 | 11.85 | 0.01 | 0.08% | 11.71 | 12.02 | 11.70 | 3,374,895 |
| Mar 14 2024 | 11.84 | -0.53 | -4.28% | 12.31 | 12.35 | 11.73 | 1,303,842 |
| Mar 13 2024 | 12.37 | 0.53 | 4.48% | 11.86 | 12.485 | 11.82 | 1,256,564 |
| Mar 12 2024 | 11.84 | 0.21 | 1.81% | 11.66 | 12.01 | 11.66 | 1,259,759 |
| Mar 11 2024 | 11.63 | -1.21 | -9.42% | 12.76 | 12.94 | 11.59 | 1,784,420 |
| Mar 08 2024 | 12.84 | 0.37 | 2.97% | 12.66 | 12.85 | 12.50 | 2,586,391 |
| Mar 07 2024 | 12.47 | 0.35 | 2.89% | 12.25 | 12.63 | 12.15 | 1,302,650 |
| Mar 06 2024 | 12.12 | -0.23 | -1.86% | 12.43 | 12.44 | 11.75 | 1,318,693 |
| Mar 05 2024 | 12.35 | -0.13 | -1.04% | 12.37 | 12.70 | 12.34 | 1,329,042 |
| Mar 04 2024 | 12.48 | -0.16 | -1.27% | 12.60 | 12.765 | 12.43 | 1,446,267 |
| Mar 01 2024 | 12.64 | 0.01 | 0.08% | 12.68 | 12.86 | 12.39 | 1,386,686 |
| Feb 29 2024 | 12.63 | 0.15 | 1.20% | 12.59 | 12.86 | 12.535 | 1,587,569 |
| Feb 28 2024 | 12.48 | -0.49 | -3.78% | 12.67 | 12.78 | 12.45 | 1,403,425 |
| Feb 27 2024 | 12.97 | 0.00 | 0.00% | 13.12 | 13.14 | 12.925 | 1,618,823 |
| Feb 26 2024 | 12.97 | -0.25 | -1.89% | 13.21 | 13.21 | 12.93 | 1,238,177 |
| Feb 23 2024 | 13.22 | 0.23 | 1.77% | 12.98 | 13.39 | 12.86 | 1,633,463 |
| Feb 22 2024 | 12.99 | -0.46 | -3.42% | 13.43 | 13.555 | 12.947 | 1,282,378 |
| Feb 21 2024 | 13.45 | -0.22 | -1.61% | 13.47 | 13.575 | 13.31 | 1,338,318 |
| Feb 20 2024 | 13.67 | 0.05 | 0.37% | 13.42 | 13.835 | 13.25 | 1,370,013 |
| Feb 16 2024 | 13.62 | -0.18 | -1.30% | 13.57 | 13.905 | 13.50 | 1,193,311 |
| Feb 15 2024 | 13.80 | 0.16 | 1.17% | 13.75 | 13.91 | 13.54 | 1,242,598 |
| Feb 14 2024 | 13.64 | 0.78 | 6.07% | 13.14 | 13.67 | 12.93 | 1,415,500 |
| Feb 13 2024 | 12.86 | -0.91 | -6.61% | 13.02 | 13.31 | 12.765 | 1,931,542 |
| Feb 12 2024 | 13.77 | 0.75 | 5.76% | 13.00 | 13.82 | 13.00 | 1,576,619 |
| Feb 09 2024 | 13.02 | 0.04 | 0.31% | 12.96 | 13.12 | 12.83 | 1,118,188 |
| Feb 08 2024 | 12.98 | 0.09 | 0.70% | 12.92 | 13.185 | 12.845 | 1,013,904 |
| Feb 07 2024 | 12.89 | -0.04 | -0.31% | 12.97 | 13.025 | 12.825 | 1,110,262 |
| Feb 06 2024 | 12.93 | 0.34 | 2.70% | 12.60 | 13.135 | 12.49 | 1,927,435 |
| Feb 05 2024 | 12.59 | -0.08 | -0.63% | 12.39 | 12.67 | 12.16 | 1,452,607 |
| Feb 02 2024 | 12.67 | -0.47 | -3.58% | 12.82 | 12.96 | 12.395 | 1,661,545 |
| Feb 01 2024 | 13.14 | 0.82 | 6.66% | 12.40 | 13.46 | 12.15 | 2,591,822 |
| Jan 31 2024 | 12.32 | -0.11 | -0.88% | 12.35 | 12.87 | 12.31 | 2,427,831 |
| Jan 30 2024 | 12.43 | -0.13 | -1.04% | 12.47 | 12.515 | 12.25 | 1,405,470 |
| Jan 29 2024 | 12.56 | 0.36 | 2.95% | 12.18 | 12.695 | 12.18 | 1,331,849 |
