Register for streaming realtime charts, analysis tools, and prices.
SBGSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 47.40 | 0.74 | 1.59% | 47.29 | 47.47 | 47.105 | 167,794 |
| May 03 2024 | 46.66 | 0.68 | 1.48% | 46.65 | 46.75 | 46.325 | 219,129 |
| May 02 2024 | 45.98 | 0.41 | 0.90% | 45.91 | 46.05 | 45.52 | 167,288 |
| May 01 2024 | 45.57 | -0.13 | -0.28% | 44.79 | 47.00 | 44.79 | 249,480 |
| Apr 30 2024 | 45.70 | -0.62 | -1.33% | 46.26 | 46.61 | 45.70 | 206,890 |
| Apr 29 2024 | 46.318 | -0.13 | -0.28% | 46.40 | 46.40 | 46.10 | 228,031 |
| Apr 26 2024 | 46.45 | 1.05 | 2.31% | 46.06 | 46.57 | 46.06 | 496,900 |
| Apr 25 2024 | 45.40 | -0.19 | -0.42% | 44.61 | 45.578 | 44.59 | 259,919 |
| Apr 24 2024 | 45.59 | 0.73 | 1.63% | 45.75 | 45.86 | 45.34 | 229,694 |
| Apr 23 2024 | 44.86 | 1.15 | 2.63% | 44.14 | 44.91 | 44.14 | 184,888 |
| Apr 22 2024 | 43.71 | -0.68 | -1.53% | 43.84 | 43.93 | 43.50 | 160,303 |
| Apr 19 2024 | 44.39 | -1.17 | -2.57% | 44.73 | 44.87 | 44.20 | 429,981 |
| Apr 18 2024 | 45.56 | 0.94 | 2.11% | 45.81 | 46.04 | 45.16 | 166,661 |
| Apr 17 2024 | 44.62 | 0.19 | 0.43% | 45.03 | 45.055 | 44.40 | 282,901 |
| Apr 16 2024 | 44.43 | -0.21 | -0.47% | 44.3201 | 44.66 | 44.0175 | 470,143 |
| Apr 15 2024 | 44.64 | 0.29 | 0.65% | 45.73 | 45.82 | 44.61 | 227,011 |
| Apr 12 2024 | 44.35 | -0.75 | -1.66% | 44.49 | 44.678 | 44.20 | 365,270 |
| Apr 11 2024 | 45.10 | 0.28 | 0.62% | 45.08 | 45.13 | 44.24 | 139,361 |
| Apr 10 2024 | 44.82 | -0.12 | -0.27% | 44.14 | 45.07 | 44.10 | 282,747 |
| Apr 09 2024 | 44.94 | -0.54 | -1.19% | 45.23 | 45.23 | 44.63 | 177,972 |
| Apr 08 2024 | 45.48 | 0.41 | 0.91% | 45.80 | 45.80 | 45.35 | 149,516 |
| Apr 05 2024 | 45.07 | 0.65 | 1.46% | 44.64 | 45.13 | 44.45 | 231,621 |
| Apr 04 2024 | 44.42 | -0.29 | -0.65% | 44.85 | 45.25 | 44.33 | 220,713 |
| Apr 03 2024 | 44.71 | 0.59 | 1.34% | 44.10 | 44.74 | 44.06 | 654,012 |
| Apr 02 2024 | 44.12 | -0.93 | -2.06% | 44.03 | 44.26 | 43.82 | 268,840 |
| Apr 01 2024 | 45.05 | -0.25 | -0.55% | 44.13 | 46.05 | 44.13 | 178,470 |
| Mar 28 2024 | 45.30 | -0.15 | -0.32% | 45.39 | 45.41 | 45.00 | 262,788 |
| Mar 27 2024 | 45.4475 | -1.03 | -2.22% | 45.44 | 45.63 | 44.94 | 301,094 |
| Mar 26 2024 | 46.48 | 0.01 | 0.02% | 46.44 | 46.72 | 46.39 | 469,881 |
| Mar 25 2024 | 46.47 | -0.74 | -1.57% | 46.69 | 46.90 | 46.47 | 214,637 |
| Mar 22 2024 | 47.21 | 0.19 | 0.40% | 46.94 | 47.22 | 46.86 | 103,679 |
| Mar 21 2024 | 47.024 | -0.34 | -0.71% | 46.65 | 47.13 | 46.65 | 220,824 |
| Mar 20 2024 | 47.36 | 0.66 | 1.41% | 46.98 | 47.43 | 46.62 | 191,912 |
| Mar 19 2024 | 46.70 | 0.04 | 0.09% | 46.66 | 46.76 | 46.237 | 577,865 |
| Mar 18 2024 | 46.66 | -0.34 | -0.72% | 47.16 | 47.17 | 46.56 | 126,323 |
| Mar 15 2024 | 47.00 | 0.30 | 0.64% | 47.06 | 47.27 | 46.76 | 396,998 |
| Mar 14 2024 | 46.70 | 0.01 | 0.02% | 47.22 | 47.2501 | 46.50 | 365,397 |
| Mar 13 2024 | 46.69 | 0.93 | 2.03% | 46.68 | 46.94 | 46.505 | 116,595 |
| Mar 12 2024 | 45.76 | 0.24 | 0.53% | 45.44 | 45.83 | 45.12 | 227,286 |
| Mar 11 2024 | 45.52 | -0.66 | -1.43% | 45.83 | 45.90 | 45.35 | 702,825 |
| Mar 08 2024 | 46.18 | -0.17 | -0.37% | 46.55 | 46.55 | 46.0801 | 248,979 |
| Mar 07 2024 | 46.35 | 0.81 | 1.78% | 45.99 | 46.38 | 45.95 | 230,851 |
| Mar 06 2024 | 45.54 | 0.75 | 1.67% | 45.29 | 45.6499 | 45.27 | 304,535 |
| Mar 05 2024 | 44.79 | -1.32 | -2.86% | 45.69 | 45.782 | 44.65 | 909,837 |
| Mar 04 2024 | 46.11 | 0.53 | 1.16% | 45.62 | 46.21 | 45.61 | 204,182 |
| Mar 01 2024 | 45.58 | 0.12 | 0.26% | 45.15 | 45.59 | 44.95 | 139,391 |
| Feb 29 2024 | 45.46 | 0.53 | 1.18% | 45.44 | 45.57 | 45.191 | 195,148 |
| Feb 28 2024 | 44.93 | 0.31 | 0.69% | 44.89 | 45.02 | 44.81 | 93,931 |
| Feb 27 2024 | 44.62 | -0.97 | -2.13% | 44.83 | 44.87 | 44.44 | 269,118 |
| Feb 26 2024 | 45.59 | 0.19 | 0.42% | 45.35 | 45.6199 | 45.2801 | 104,022 |
| Feb 23 2024 | 45.40 | 0.46 | 1.02% | 45.34 | 45.428 | 45.17 | 186,354 |
| Feb 22 2024 | 44.94 | 1.17 | 2.67% | 44.41 | 44.98 | 44.41 | 277,064 |
| Feb 21 2024 | 43.77 | 0.37 | 0.85% | 43.43 | 43.81 | 43.42 | 316,344 |
| Feb 20 2024 | 43.40 | 0.04 | 0.09% | 43.45 | 43.575 | 43.23 | 676,725 |
| Feb 16 2024 | 43.36 | 0.51 | 1.19% | 43.19 | 43.63 | 43.00 | 217,892 |
| Feb 15 2024 | 42.85 | 0.69 | 1.64% | 42.94 | 42.99 | 42.57 | 460,320 |
| Feb 14 2024 | 42.16 | 1.19 | 2.90% | 41.64 | 42.37 | 41.5625 | 823,282 |
| Feb 13 2024 | 40.97 | -1.05 | -2.50% | 40.58 | 41.14 | 40.54 | 171,119 |
| Feb 12 2024 | 42.02 | -0.40 | -0.94% | 41.94 | 42.07 | 41.82 | 216,784 |
| Feb 09 2024 | 42.42 | 0.15 | 0.35% | 42.31 | 42.47 | 42.155 | 597,813 |
| Feb 08 2024 | 42.27 | 0.75 | 1.81% | 42.22 | 42.27 | 42.00 | 472,012 |
| Feb 07 2024 | 41.52 | -0.06 | -0.13% | 41.54 | 41.59 | 41.33 | 346,726 |
