Smartbroker Holding AG (SB1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 7.77777777778 | 7.2 | 8 | 7.2 | 6886 | 7.6789341 | DE |
| 4 | -0.8 | -9.34579439252 | 8.56 | 8.56 | 7.2 | 4984 | 7.85438793 | DE |
| 12 | 1.72 | 28.4768211921 | 6.04 | 8.6999999 | 5.82 | 6763 | 7.46020349 | DE |
| 26 | 0.56 | 7.77777777778 | 7.2 | 8.6999999 | 5.56 | 6587 | 6.84232607 | DE |
| 52 | -1.8 | -18.8284518828 | 9.56 | 10.4 | 5.56 | 5579 | 7.10051156 | DE |
| 156 | -1 | -11.4155251142 | 8.76 | 13 | 5.39 | 7439 | 7.81469962 | DE |
| 260 | -1 | -11.4155251142 | 8.76 | 13 | 5.39 | 7439 | 7.81469962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 8 | 0.32 | 4.17 | 7.66 | 8 | 7.66 | 7786 |
| 1731705960 | 7.68 | 0.06 | 0.79 | 7.46 | 7.68 | 7.26 | 7166 |
| 1731619560 | 7.62 | 0.06 | 0.79 | 7.56 | 7.62 | 7.38 | 3792 |
| 1731533160 | 7.56 | 0.06 | 0.80 | 7.42 | 7.64 | 7.42 | 8716 |
| 1731446820 | 7.5 | 0.3 | 4.17 | 7.2 | 7.68 | 7.2 | 6971 |
| 1731360420 | 7.2 | -0.18 | -2.44 | 7.4 | 7.4 | 7.2 | 2946 |
| 1731101220 | 7.38 | -0.02 | -0.27 | 7.3 | 7.38 | 7.22 | 2221 |
| 1731014760 | 7.4 | -0.26 | -3.39 | 7.84 | 7.84 | 7.4 | 1416 |
| 1730928360 | 7.66 | -0.18 | -2.30 | 7.84 | 7.84 | 7.66 | 1537 |
| 1730841960 | 7.84 | 0.06 | 0.77 | 7.78 | 7.84 | 7.76 | 2378 |
| 1730755560 | 7.78 | 0.1 | 1.30 | 7.8 | 7.8 | 7.78 | 833 |
| 1730496360 | 7.68 | -0.02 | -0.26 | 7.66 | 7.68 | 7.66 | 1190 |
| 1730409960 | 7.7 | -0.12 | -1.53 | 7.92 | 7.92 | 7.48 | 7479 |
| 1730323560 | 7.82 | -0.2 | -2.49 | 7.98 | 7.98 | 7.82 | 4100 |
| 1730237160 | 8.02 | -0.1 | -1.23 | 8.24 | 8.24 | 8 | 9503 |
| 1730150760 | 8.1199999 | 0.12 | 1.50 | 8.36 | 8.36 | 7.98 | 1810 |
| 1729888020 | 8 | -0.4 | -4.76 | 8.4 | 8.4 | 8 | 9152 |
| 1729801560 | 8.4 | 0.18 | 2.19 | 8.42 | 8.42 | 8.16 | 5260 |
| 1729715160 | 8.22 | 0.04 | 0.49 | 8.1999999 | 8.3 | 8.06 | 7190 |
| 1729628760 | 8.18 | -0.28 | -3.31 | 8.56 | 8.56 | 8.18 | 8225 |
| 1729542360 | 8.46 | 0.14 | 1.68 | 8.44 | 8.46 | 8.24 | 3211 |
| 1729283160 | 8.32 | 0.04 | 0.48 | 8.42 | 8.42 | 8.24 | 769 |
| 1729196760 | 8.2799999 | -0.16 | -1.90 | 8.1999999 | 8.44 | 8.18 | 8760 |
| 1729110360 | 8.44 | 0.32 | 3.94 | 8.36 | 8.44 | 8.18 | 6176 |
| 1729023960 | 8.1199999 | 0.14 | 1.75 | 8.3 | 8.3 | 8.1199999 | 3909 |
| 1728937620 | 7.98 | -0.08 | -0.99 | 8.1199999 | 8.26 | 7.98 | 12206 |
| 1728678360 | 8.06 | 0.36 | 4.68 | 7.82 | 8.24 | 7.74 | 25641 |
| 1728591960 | 7.7 | -0.28 | -3.51 | 7.74 | 7.84 | 7.62 | 6630 |
| 1728505560 | 7.98 | 0.16 | 2.05 | 7.92 | 7.98 | 7.44 | 8391 |
| 1728419160 | 7.82 | 0.24 | 3.17 | 7.66 | 7.82 | 7.66 | 2684 |
| 1728332760 | 7.58 | 0 | 0.00 | 7.38 | 8.08 | 7.38 | 9742 |
| 1728073560 | 7.58 | -0.22 | -2.82 | 7.7 | 7.7 | 7.32 | 2380 |
| 1727987220 | 7.8 | 0.12 | 1.56 | 7.48 | 8.6999999 | 7.3 | 16946 |
| 1727900820 | 7.68 | 0.06 | 0.79 | 7.78 | 7.78 | 7.68 | 5407 |
| 1727814420 | 7.62 | -0.08 | -1.04 | 7.7 | 7.82 | 7.62 | 3228 |
| 1727728020 | 7.7 | 0.18 | 2.39 | 7.76 | 7.76 | 7.56 | 1109 |
| 1727468760 | 7.52 | -0.36 | -4.57 | 7.94 | 7.94 | 7.52 | 12873 |
| 1727382360 | 7.88 | 0.26 | 3.41 | 7.6 | 7.94 | 7.46 | 26419 |
| 1727295960 | 7.62 | 0.12 | 1.60 | 7.58 | 7.62 | 7.48 | 1800 |
| 1727209560 | 7.5 | 0.1 | 1.35 | 7.38 | 7.5 | 7.2 | 13359 |
| 1727123160 | 7.4 | 0.3 | 4.23 | 6.92 | 7.4 | 6.92 | 15682 |
| 1726864020 | 7.1 | -0.2 | -2.74 | 7.28 | 7.28 | 7.02 | 4345 |
| 1726777560 | 7.3 | 0.94 | 14.78 | 6.54 | 7.3 | 6.54 | 27796 |
| 1726691220 | 6.36 | -0.2 | -3.05 | 6.5 | 6.5 | 6.36 | 1892 |
| 1726604760 | 6.5599999 | 0.06 | 0.92 | 6.48 | 6.66 | 6.32 | 22592 |
| 1726518420 | 6.5 | 0.42 | 6.91 | 6.0199999 | 6.5 | 6.0199999 | 12120 |
| 1726259160 | 6.08 | -0.06 | -0.98 | 6.08 | 6.08 | 6.08 | 100 |
| 1726172760 | 6.14 | -0.02 | -0.32 | 6.0599999 | 6.14 | 6.0599999 | 10094 |
| 1726086360 | 6.16 | 0.24 | 4.05 | 5.98 | 6.16 | 5.98 | 18045 |
| 1725999960 | 5.92 | 0.1 | 1.72 | 5.92 | 5.92 | 5.92 | 20 |
| 1725913620 | 5.82 | -0.2 | -3.32 | 5.98 | 6.24 | 5.82 | 3226 |
| 1725654360 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 300 |
| 1725567960 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 220 |
| 1725481560 | 5.98 | -0.14 | -2.29 | 6.1 | 6.1 | 5.98 | 620 |
| 1725395160 | 6.12 | 0.2 | 3.38 | 5.98 | 6.12 | 5.98 | 6925 |
| 1725308760 | 5.92 | -0.08 | -1.33 | 6.0199999 | 6.04 | 5.92 | 4532 |
| 1725049560 | 6 | -0.16 | -2.60 | 6.0199999 | 6.16 | 6 | 1400 |
| 1724963160 | 6.16 | 0.02 | 0.33 | 6.14 | 6.16 | 6.1 | 810 |
| 1724876760 | 6.14 | 0.08 | 1.32 | 6.16 | 6.16 | 6.04 | 1490 |
| 1724790420 | 6.0599999 | 0 | 0.00 | 6.04 | 6.16 | 6.04 | 2289 |
| 1724704020 | 6.0599999 | -0.1 | -1.62 | 6.04 | 6.14 | 6.04 | 4989 |
| 1724444820 | 6.16 | 0.36 | 6.21 | 6 | 6.44 | 5.9 | 25085 |
| 1724358420 | 5.8 | -0.16 | -2.68 | 5.96 | 5.96 | 5.8 | 6670 |
| 1724271960 | 5.96 | -0.08 | -1.32 | 5.96 | 6.0199999 | 5.96 | 1120 |
| 1724185560 | 6.04 | 0.06 | 1.00 | 6 | 6.04 | 5.98 | 3935 |
| 1724099220 | 5.98 | -0.1 | -1.64 | 6 | 6.14 | 5.98 | 8453 |
| 1723840020 | 6.08 | 0.26 | 4.47 | 6 | 6.08 | 5.9 | 1738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
