Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBSP3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 80.15 | 0.43 | 0.54% | 80.25 | 80.93 | 79.85 | 3,223,500 |
| May 06 2024 | 79.72 | -0.65 | -0.81% | 80.27 | 81.24 | 79.55 | 2,786,700 |
| May 03 2024 | 80.37 | 0.11 | 0.14% | 81.50 | 81.99 | 80.32 | 3,693,200 |
| May 02 2024 | 80.26 | -1.21 | -1.49% | 80.96 | 81.39 | 78.93 | 6,847,100 |
| Apr 30 2024 | 81.47 | -0.89 | -1.08% | 82.30 | 82.72 | 80.78 | 2,175,500 |
| Apr 29 2024 | 82.36 | 0.39 | 0.48% | 82.30 | 82.87 | 82.01 | 1,357,500 |
| Apr 26 2024 | 81.97 | -0.59 | -0.71% | 82.50 | 82.74 | 81.81 | 2,997,100 |
| Apr 25 2024 | 82.56 | 0.06 | 0.07% | 82.44 | 83.00 | 82.00 | 3,284,100 |
| Apr 24 2024 | 82.50 | -0.50 | -0.60% | 83.07 | 83.38 | 81.97 | 2,321,500 |
| Apr 23 2024 | 83.00 | 0.00 | 0.00% | 82.50 | 84.50 | 81.84 | 2,214,700 |
| Apr 22 2024 | 83.00 | -0.31 | -0.37% | 83.99 | 84.90 | 82.67 | 3,952,100 |
| Apr 19 2024 | 83.31 | 0.88 | 1.07% | 82.71 | 84.49 | 82.10 | 6,738,100 |
| Apr 18 2024 | 82.43 | 0.80 | 0.98% | 84.30 | 84.49 | 81.58 | 8,112,500 |
| Apr 17 2024 | 81.63 | 1.53 | 1.91% | 80.22 | 81.93 | 79.93 | 3,316,700 |
| Apr 16 2024 | 80.10 | -0.30 | -0.37% | 80.00 | 80.51 | 79.45 | 2,545,400 |
| Apr 15 2024 | 80.40 | -0.45 | -0.56% | 80.82 | 80.86 | 79.94 | 2,361,000 |
| Apr 12 2024 | 80.85 | -1.27 | -1.55% | 82.31 | 82.31 | 80.36 | 2,491,600 |
| Apr 11 2024 | 82.12 | -1.48 | -1.77% | 83.68 | 83.78 | 82.11 | 1,642,100 |
| Apr 10 2024 | 83.60 | -1.21 | -1.43% | 84.90 | 85.16 | 83.59 | 2,977,900 |
| Apr 09 2024 | 84.81 | 0.36 | 0.43% | 84.50 | 85.40 | 84.26 | 2,498,100 |
| Apr 08 2024 | 84.45 | 0.29 | 0.34% | 84.46 | 85.20 | 83.90 | 2,142,300 |
| Apr 05 2024 | 84.16 | -0.04 | -0.05% | 83.88 | 84.43 | 83.37 | 1,680,500 |
| Apr 04 2024 | 84.20 | 0.73 | 0.87% | 83.50 | 85.61 | 83.50 | 4,949,300 |
| Apr 03 2024 | 83.47 | 1.48 | 1.81% | 82.13 | 83.67 | 81.31 | 3,068,600 |
| Apr 02 2024 | 81.99 | -1.36 | -1.63% | 83.00 | 83.70 | 81.39 | 3,458,300 |
| Apr 01 2024 | 83.35 | -1.35 | -1.59% | 84.70 | 84.70 | 83.10 | 2,336,100 |
| Mar 28 2024 | 84.70 | 1.40 | 1.68% | 83.54 | 85.63 | 83.45 | 4,270,800 |
| Mar 27 2024 | 83.30 | 1.19 | 1.45% | 82.52 | 83.55 | 81.11 | 3,548,900 |
| Mar 26 2024 | 82.11 | 1.11 | 1.37% | 80.88 | 82.66 | 80.47 | 3,455,500 |
| Mar 25 2024 | 81.00 | 0.70 | 0.87% | 80.30 | 81.03 | 79.34 | 2,908,900 |
| Mar 22 2024 | 80.30 | 1.51 | 1.92% | 81.00 | 82.99 | 79.46 | 5,533,800 |
| Mar 21 2024 | 78.79 | 0.38 | 0.48% | 78.51 | 79.19 | 78.10 | 3,386,700 |
| Mar 20 2024 | 78.41 | 1.29 | 1.67% | 77.37 | 78.55 | 77.07 | 2,401,700 |
| Mar 19 2024 | 77.12 | 1.35 | 1.78% | 76.20 | 77.78 | 76.20 | 2,791,400 |
| Mar 18 2024 | 75.77 | -0.44 | -0.58% | 76.49 | 76.66 | 75.77 | 4,373,000 |
| Mar 15 2024 | 76.21 | -0.27 | -0.35% | 76.59 | 77.03 | 76.02 | 2,395,100 |
| Mar 14 2024 | 76.48 | -0.46 | -0.60% | 76.96 | 77.20 | 75.93 | 2,939,300 |
| Mar 13 2024 | 76.94 | 0.07 | 0.09% | 76.73 | 77.63 | 76.47 | 2,771,700 |
| Mar 12 2024 | 76.87 | -1.43 | -1.83% | 78.45 | 78.48 | 76.87 | 3,043,600 |
| Mar 11 2024 | 78.30 | -1.88 | -2.34% | 79.74 | 80.14 | 78.08 | 3,452,700 |
| Mar 08 2024 | 80.18 | 0.49 | 0.61% | 79.49 | 80.42 | 78.97 | 3,174,900 |
| Mar 07 2024 | 79.69 | -0.07 | -0.09% | 79.62 | 79.69 | 78.72 | 2,004,700 |
| Mar 06 2024 | 79.76 | 0.57 | 0.72% | 79.58 | 80.13 | 79.16 | 2,325,100 |
| Mar 05 2024 | 79.19 | -0.39 | -0.49% | 79.97 | 79.97 | 78.59 | 3,169,400 |
| Mar 04 2024 | 79.58 | -0.09 | -0.11% | 79.80 | 80.14 | 78.67 | 2,872,900 |
| Mar 01 2024 | 79.67 | 0.51 | 0.64% | 79.17 | 80.09 | 78.64 | 2,128,700 |
| Feb 29 2024 | 79.16 | -0.39 | -0.49% | 79.45 | 79.54 | 78.32 | 2,698,600 |
| Feb 28 2024 | 79.55 | -0.09 | -0.11% | 79.40 | 79.95 | 78.43 | 2,563,500 |
| Feb 27 2024 | 79.64 | -0.62 | -0.77% | 80.59 | 80.85 | 78.77 | 3,861,000 |
| Feb 26 2024 | 80.26 | 0.07 | 0.09% | 80.23 | 81.14 | 80.06 | 1,920,100 |
| Feb 23 2024 | 80.19 | -0.59 | -0.73% | 80.78 | 81.02 | 79.66 | 1,623,500 |
| Feb 22 2024 | 80.78 | 1.09 | 1.37% | 79.86 | 81.59 | 79.85 | 2,783,100 |
| Feb 21 2024 | 79.69 | -1.75 | -2.15% | 81.47 | 81.59 | 78.67 | 3,708,200 |
| Feb 20 2024 | 81.44 | -0.44 | -0.54% | 81.75 | 82.43 | 80.96 | 2,287,800 |
| Feb 19 2024 | 81.88 | 0.44 | 0.54% | 81.80 | 82.16 | 81.10 | 1,102,200 |
| Feb 16 2024 | 81.44 | 0.75 | 0.93% | 80.67 | 81.93 | 79.82 | 2,301,100 |
| Feb 15 2024 | 80.69 | 1.70 | 2.15% | 80.00 | 83.70 | 79.36 | 13,496,000 |
| Feb 14 2024 | 78.99 | -0.80 | -1.00% | 78.67 | 79.09 | 77.85 | 2,139,200 |
| Feb 09 2024 | 79.79 | 0.82 | 1.04% | 78.90 | 80.33 | 78.34 | 1,501,600 |
| Feb 08 2024 | 78.97 | -1.40 | -1.74% | 80.58 | 80.73 | 78.72 | 2,319,900 |
