SBIG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.169 | 0.0139 | 8.96% | 0.169 | 0.169 | 0.169 | 20,105 |
Jun 06 2024 | 0.1551 | -0.0049 | -3.06% | 0.164 | 0.17 | 0.1551 | 54,429 |
Jun 05 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Jun 04 2024 | 0.16 | -0.004 | -2.44% | 0.16 | 0.16 | 0.16 | 176,000 |
Jun 03 2024 | 0.164 | 0.002 | 1.23% | 0.1601 | 0.164 | 0.16005 | 16,836 |
May 31 2024 | 0.162 | 0.002 | 1.25% | 0.16 | 0.162 | 0.16 | 1,420 |
May 30 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
May 29 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
May 28 2024 | 0.16 | -0.00488 | -2.96% | 0.1648 | 0.1648 | 0.16 | 17,600 |
May 24 2024 | 0.164875 | 0.00503 | 3.14% | 0.164875 | 0.164875 | 0.164875 | 3,000 |
May 23 2024 | 0.15985 | -0.00015 | -0.09% | 0.1601 | 0.1697 | 0.15985 | 64,655 |
May 22 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
May 21 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
May 20 2024 | 0.16 | 0.00 | 0.00% | 0.165 | 0.165 | 0.1251 | 33,511 |
May 17 2024 | 0.16 | -0.001 | -0.62% | 0.161 | 0.161 | 0.15 | 93,242 |
May 16 2024 | 0.161 | 0.0109 | 7.26% | 0.16 | 0.161 | 0.16 | 23,202 |
May 15 2024 | 0.1501 | -0.0198 | -11.65% | 0.1515 | 0.153845 | 0.15 | 168,515 |
May 14 2024 | 0.1699 | 0.00 | 0.00% | 0.1699 | 0.1699 | 0.1699 | 0 |
May 13 2024 | 0.1699 | 0.00 | 0.00% | 0.1699 | 0.1699 | 0.1699 | 0 |
May 10 2024 | 0.1699 | 0.0198 | 13.19% | 0.153 | 0.1699 | 0.151 | 84,750 |
May 09 2024 | 0.1501 | -0.00287 | -1.88% | 0.1501 | 0.1501 | 0.1501 | 200 |
May 08 2024 | 0.15297 | 0.00 | 0.00% | 0.15297 | 0.15297 | 0.15297 | 0 |
May 07 2024 | 0.15297 | 0.00 | 0.00% | 0.15297 | 0.15297 | 0.15297 | 0 |
May 06 2024 | 0.15297 | 0.00287 | 1.91% | 0.15297 | 0.15297 | 0.15297 | 200 |
May 03 2024 | 0.1501 | 0.0001 | 0.07% | 0.1599 | 0.1599 | 0.1501 | 11,150 |
May 02 2024 | 0.15 | 0.0099 | 7.07% | 0.15 | 0.158 | 0.14 | 325,000 |
May 01 2024 | 0.1401 | -0.0144 | -9.32% | 0.14 | 0.169 | 0.14 | 215,122 |
Apr 30 2024 | 0.1545 | 0.0245 | 18.85% | 0.13 | 0.16 | 0.13 | 464,080 |
Apr 29 2024 | 0.13 | 0.00 | 0.00% | 0.12 | 0.13 | 0.1003 | 25,232 |
Apr 26 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 10,023 |
Apr 25 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 24 2024 | 0.13 | 0.0104 | 8.70% | 0.1196 | 0.13 | 0.1196 | 18,710 |
Apr 23 2024 | 0.1196 | 0.00 | 0.00% | 0.1196 | 0.1196 | 0.1196 | 0 |
Apr 22 2024 | 0.1196 | 0.00 | 0.00% | 0.1196 | 0.1196 | 0.1196 | 0 |
Apr 19 2024 | 0.1196 | -0.0008 | -0.66% | 0.1204 | 0.1204 | 0.10505 | 23,622 |
Apr 18 2024 | 0.1204 | 0.0044 | 3.79% | 0.1205 | 0.135 | 0.1204 | 42,857 |
Apr 17 2024 | 0.116 | -0.01508 | -11.50% | 0.11473 | 0.116 | 0.11473 | 2,251 |
Apr 16 2024 | 0.131076 | -0.00392 | -2.91% | 0.1417 | 0.1417 | 0.12335 | 18,600 |
Apr 15 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0 |
Apr 12 2024 | 0.135 | -0.0068 | -4.79% | 0.14 | 0.1405 | 0.135 | 411,735 |
Apr 11 2024 | 0.141796 | 0.0066 | 4.88% | 0.141796 | 0.141796 | 0.141796 | 1,052 |
Apr 10 2024 | 0.1352 | -0.0027 | -1.96% | 0.138 | 0.15 | 0.1352 | 7,161 |
Apr 09 2024 | 0.1379 | -0.01205 | -8.04% | 0.1544 | 0.1644 | 0.1379 | 1,519 |
Apr 08 2024 | 0.14995 | -0.01475 | -8.96% | 0.14995 | 0.14995 | 0.14995 | 331 |
Apr 05 2024 | 0.1647 | 0.0295 | 21.82% | 0.1647 | 0.1647 | 0.1647 | 250 |
Apr 04 2024 | 0.1352 | -0.0346 | -20.38% | 0.1352 | 0.1352 | 0.1352 | 101 |
Apr 03 2024 | 0.1698 | 0.0173 | 11.34% | 0.1352 | 0.1698 | 0.1352 | 1,176 |
Apr 02 2024 | 0.1525 | 0.0174 | 12.88% | 0.1352 | 0.1525 | 0.1352 | 1,002 |
Apr 01 2024 | 0.1351 | -0.0249 | -15.56% | 0.161425 | 0.161425 | 0.1351 | 6,591 |
Mar 28 2024 | 0.16 | -0.009 | -5.33% | 0.16 | 0.16 | 0.16 | 20,000 |
Mar 27 2024 | 0.169 | -0.0009 | -0.53% | 0.1699 | 0.1775 | 0.141 | 46,388 |
Mar 26 2024 | 0.1699 | 0.0348 | 25.76% | 0.1351 | 0.1699 | 0.1351 | 15,056 |
Mar 25 2024 | 0.1351 | -0.01745 | -11.44% | 0.1351 | 0.1351 | 0.1351 | 2,786 |
Mar 22 2024 | 0.15255 | -0.00745 | -4.66% | 0.135 | 0.15255 | 0.135 | 721 |
Mar 21 2024 | 0.16 | -0.0099 | -5.83% | 0.1348 | 0.16 | 0.1348 | 2,441 |
Mar 20 2024 | 0.1699 | 0.0223 | 15.11% | 0.13568 | 0.1699 | 0.13568 | 5,500 |
Mar 19 2024 | 0.1476 | -0.0029 | -1.93% | 0.17 | 0.17 | 0.1476 | 5,338 |
Mar 18 2024 | 0.1505 | 0.0005 | 0.33% | 0.15 | 0.1505 | 0.1321 | 2,741 |
Mar 15 2024 | 0.15 | -0.0275 | -15.49% | 0.175 | 0.175 | 0.15 | 33,203 |
Mar 14 2024 | 0.1775 | -0.00004 | -0.02% | 0.1775 | 0.1775 | 0.1775 | 11,267 |
Mar 13 2024 | 0.177536 | 0.01254 | 7.60% | 0.1601 | 0.177536 | 0.1601 | 54,969 |
Mar 12 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.165 | 401 |
Mar 11 2024 | 0.17 | 0.0048 | 2.91% | 0.165 | 0.17 | 0.165 | 10,135 |