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 | 0.55 | 5.16431924883 | 10.65 | 11.45 | 9.16 | 8096 | 10.65596064 | DE |
| 4 | 0.65 | 6.16113744076 | 10.55 | 11.8 | 9.16 | 5449 | 10.81464929 | DE |
| 12 | 1.94 | 20.9503239741 | 9.26 | 11.8 | 8.92 | 6611 | 10.28981854 | DE |
| 26 | 3.38 | 43.2225063939 | 7.82 | 11.8 | 7.2 | 6417 | 9.4298145 | DE |
| 52 | 4.5 | 67.1641791045 | 6.7 | 11.8 | 5.56 | 6456 | 8.00434069 | DE |
| 156 | 2.44 | 27.8538812785 | 8.76 | 13 | 5.39 | 7321 | 8.07589158 | DE |
| 260 | 2.44 | 27.8538812785 | 8.76 | 13 | 5.39 | 7321 | 8.07589158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 11.3 | 0.9 | 8.65 | 10.65 | 11.45 | 10.6 | 15990 |
| 1744230420 | 10.4 | -0.2 | -1.89 | 10.3 | 10.65 | 10.1 | 3772 |
| 1744144020 | 10.6 | 0.45 | 4.43 | 10.4 | 10.85 | 10.4 | 9759 |
| 1744057620 | 10.15 | -0.1 | -0.98 | 10.25 | 10.25 | 9.16 | 10506 |
| 1743798420 | 10.25 | -0.35 | -3.30 | 10.65 | 10.65 | 10.25 | 4275 |
| 1743712020 | 10.6 | -0.2 | -1.85 | 10.8 | 10.8 | 10.5 | 2562 |
| 1743625620 | 10.8 | -0.25 | -2.26 | 10.75 | 10.8 | 10.6 | 2140 |
| 1743539220 | 11.05 | 0.45 | 4.25 | 10.699999 | 11.2 | 10.699999 | 3320 |
| 1743452820 | 10.6 | 0.4 | 3.92 | 10.4 | 10.6 | 10.4 | 2162 |
| 1743197220 | 10.199999 | -0.1 | -0.97 | 10.6 | 10.75 | 10.1 | 3806 |
| 1743110820 | 10.3 | -0.5 | -4.63 | 10.699999 | 10.75 | 10.3 | 2616 |
| 1743024420 | 10.8 | -0.45 | -4.00 | 11.3 | 11.3 | 10.3 | 7131 |
| 1742938020 | 11.25 | 0.25 | 2.27 | 11.2 | 11.25 | 10.95 | 957 |
| 1742851620 | 11 | 0 | 0.00 | 11.15 | 11.15 | 10.95 | 1670 |
| 1742592420 | 11 | 0.05 | 0.46 | 11.3 | 11.3 | 10.95 | 1450 |
| 1742506020 | 10.95 | -0.1 | -0.90 | 10.85 | 10.95 | 10.65 | 2709 |
| 1742419620 | 11.05 | -0.6 | -5.15 | 11.65 | 11.65 | 11 | 6122 |
| 1742333220 | 11.65 | 0.55 | 4.95 | 11.25 | 11.8 | 11.25 | 9293 |
| 1742246820 | 11.1 | 0.4 | 3.74 | 10.85 | 11.2 | 10.8 | 8704 |
| 1741987620 | 10.699999 | 0.35 | 3.38 | 10.55 | 10.8 | 10.5 | 11219 |
| 1741901220 | 10.35 | 0.05 | 0.49 | 10.15 | 10.65 | 10.15 | 8383 |
| 1741814820 | 10.3 | 0.05 | 0.49 | 10.4 | 10.4 | 10.3 | 210 |
| 1741728420 | 10.25 | 0 | 0.00 | 10.3 | 10.3 | 10.1 | 19932 |
| 1741642020 | 10.25 | -0.05 | -0.49 | 10.25 | 10.4 | 10.1 | 4773 |
| 1741382820 | 10.3 | 0.15 | 1.48 | 10.199999 | 10.4 | 10.199999 | 31323 |
| 1741296420 | 10.15 | 0.1 | 1.00 | 10.15 | 10.199999 | 10.05 | 22561 |
| 1741210020 | 10.05 | 0 | 0.00 | 10 | 10.199999 | 10 | 4540 |
| 1741123620 | 10.05 | 0.13 | 1.31 | 9.96 | 10.1 | 9.76 | 6648 |
| 1741037220 | 9.92 | 0.02 | 0.20 | 9.92 | 10.15 | 9.6999999 | 8255 |
| 1740778020 | 9.9 | -0.3 | -2.94 | 10.15 | 10.15 | 9.9 | 11864 |
| 1740691620 | 10.199999 | 0.15 | 1.49 | 10.1 | 10.4 | 9.96 | 6712 |
| 1740605220 | 10.05 | 0.05 | 0.50 | 10.15 | 10.35 | 9.92 | 17195 |
| 1740518820 | 10 | -0.5 | -4.76 | 10.65 | 10.65 | 10 | 6858 |
| 1740432420 | 10.5 | -0.3 | -2.78 | 10.5 | 10.8 | 10.5 | 1117 |
| 1740173220 | 10.8 | -0.1 | -0.92 | 10.85 | 10.85 | 10.25 | 4327 |
| 1740086820 | 10.9 | 0.45 | 4.31 | 10.75 | 10.9 | 10.75 | 400 |
| 1740000420 | 10.449999 | -0.25 | -2.34 | 10.699999 | 10.8 | 10.4 | 5402 |
| 1739914020 | 10.699999 | -0.1 | -0.93 | 10.75 | 10.95 | 10.5 | 12866 |
| 1739827620 | 10.8 | 0.45 | 4.35 | 10.199999 | 10.8 | 10.199999 | 20874 |
| 1739568420 | 10.35 | 0.1 | 0.98 | 10.3 | 10.5 | 10.199999 | 6557 |
| 1739482020 | 10.25 | 0.2 | 1.99 | 10.15 | 10.35 | 9.96 | 5195 |
| 1739395620 | 10.05 | 0.21 | 2.13 | 9.7799999 | 10.05 | 9.7799999 | 3794 |
| 1739309220 | 9.84 | 0.22 | 2.29 | 9.94 | 9.94 | 9.82 | 2930 |
| 1739222820 | 9.6199999 | -0.1 | -1.03 | 9.88 | 9.98 | 9.6199999 | 9329 |
| 1738963620 | 9.72 | -0.08 | -0.82 | 9.8 | 10.05 | 9.6 | 10545 |
| 1738877220 | 9.8 | 0.3 | 3.16 | 9.5 | 9.82 | 9.5 | 7321 |
| 1738790820 | 9.5 | 0.02 | 0.21 | 9.48 | 9.5 | 9.36 | 2038 |
| 1738704420 | 9.48 | 0.14 | 1.50 | 9.32 | 9.48 | 9.32 | 424 |
| 1738618020 | 9.34 | 0.08 | 0.86 | 9.06 | 9.4 | 8.94 | 5024 |
| 1738358820 | 9.26 | -0.16 | -1.70 | 9.26 | 9.26 | 9.24 | 1662 |
| 1738272420 | 9.42 | 0.5 | 5.61 | 9.22 | 9.42 | 9.14 | 2665 |
| 1738186020 | 8.92 | -0.12 | -1.33 | 8.98 | 8.98 | 8.92 | 562 |
| 1738099620 | 9.0399999 | 0 | 0.00 | 9.16 | 9.16 | 9.0399999 | 398 |
| 1738013220 | 9.0399999 | -0.2 | -2.16 | 9.24 | 9.24 | 9.02 | 2219 |
| 1737754020 | 9.24 | -0.1 | -1.07 | 9.3 | 9.3 | 8.98 | 5826 |
| 1737667620 | 9.34 | -0.14 | -1.48 | 9.4 | 9.5 | 9.32 | 2353 |
| 1737581220 | 9.48 | -0.06 | -0.63 | 9.5 | 9.5 | 9.2799999 | 2555 |
| 1737494820 | 9.5399999 | -0.14 | -1.45 | 9.64 | 9.64 | 9.18 | 6119 |
| 1737408420 | 9.68 | 0.1 | 1.04 | 9.4 | 9.68 | 9.34 | 6697 |
| 1737149220 | 9.58 | 0.2 | 2.13 | 9.26 | 9.64 | 9.26 | 10398 |
| 1737062820 | 9.38 | 0.2 | 2.18 | 8.98 | 9.9 | 8.98 | 2773 |
| 1736976420 | 9.18 | 0.3 | 3.38 | 9.08 | 9.18 | 8.92 | 1993 |
| 1736890020 | 8.88 | -0.12 | -1.33 | 8.92 | 8.92 | 8.88 | 90 |
| 1736803620 | 9 | 0.04 | 0.45 | 8.94 | 9.1 | 8.8 | 3312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
