Register for streaming realtime charts, analysis tools, and prices.
SBSP3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 77.89 | -0.26 | -0.33% | 78.23 | 79.10 | 77.31 | 13,189 |
| Jun 24 2024 | 78.15 | 3.18 | 4.24% | 76.00 | 78.15 | 75.27 | 18,389 |
| Jun 21 2024 | 74.97 | 2.57 | 3.55% | 72.55 | 75.52 | 72.55 | 17,194 |
| Jun 20 2024 | 72.40 | 0.12 | 0.17% | 72.12 | 73.43 | 71.57 | 8,717 |
| Jun 19 2024 | 72.28 | 0.18 | 0.25% | 72.25 | 72.95 | 70.11 | 12,195 |
| Jun 18 2024 | 72.10 | -2.29 | -3.08% | 74.31 | 74.31 | 71.61 | 13,379 |
| Jun 17 2024 | 74.39 | -0.49 | -0.65% | 75.15 | 75.25 | 74.22 | 7,597 |
| Jun 14 2024 | 74.88 | 0.48 | 0.65% | 74.47 | 75.56 | 73.53 | 8,509 |
| Jun 13 2024 | 74.40 | 1.38 | 1.89% | 73.55 | 74.80 | 72.88 | 8,836 |
| Jun 12 2024 | 73.02 | -2.51 | -3.32% | 75.68 | 76.03 | 72.90 | 9,975 |
| Jun 11 2024 | 75.53 | 0.32 | 0.43% | 75.32 | 75.90 | 75.07 | 6,832 |
| Jun 10 2024 | 75.21 | 0.79 | 1.06% | 74.19 | 75.23 | 73.82 | 7,404 |
| Jun 07 2024 | 74.42 | -2.99 | -3.86% | 77.20 | 77.20 | 73.93 | 12,958 |
| Jun 06 2024 | 77.41 | -0.59 | -0.76% | 78.09 | 79.30 | 76.87 | 12,784 |
| Jun 05 2024 | 78.00 | 3.37 | 4.52% | 74.82 | 79.18 | 74.26 | 17,798 |
| Jun 04 2024 | 74.63 | 1.02 | 1.39% | 73.60 | 75.40 | 73.24 | 12,099 |
| Jun 03 2024 | 73.61 | -0.79 | -1.06% | 73.96 | 74.78 | 73.35 | 12,029 |
| May 31 2024 | 74.40 | -0.30 | -0.40% | 74.68 | 74.69 | 73.16 | 11,430 |
| May 29 2024 | 74.70 | 0.00 | 0.00% | 74.63 | 75.19 | 74.04 | 8,730 |
| May 28 2024 | 74.70 | 0.10 | 0.13% | 75.03 | 75.49 | 74.07 | 8,307 |
| May 27 2024 | 74.60 | -1.01 | -1.34% | 75.99 | 76.30 | 74.60 | 9,978 |
| May 24 2024 | 75.61 | 0.19 | 0.25% | 75.36 | 76.38 | 75.10 | 6,944 |
| May 23 2024 | 75.42 | 0.49 | 0.65% | 74.95 | 75.47 | 74.12 | 8,194 |
| May 22 2024 | 74.93 | -2.07 | -2.69% | 77.14 | 77.14 | 74.70 | 13,432 |
| May 21 2024 | 77.00 | -0.70 | -0.90% | 77.88 | 78.59 | 76.30 | 13,634 |
| May 20 2024 | 77.70 | -1.09 | -1.38% | 78.55 | 78.62 | 77.50 | 11,913 |
| May 17 2024 | 78.79 | -1.06 | -1.33% | 79.74 | 79.74 | 78.51 | 10,687 |
| May 16 2024 | 79.85 | 0.74 | 0.94% | 79.22 | 80.60 | 78.88 | 9,068 |
| May 15 2024 | 79.11 | 0.26 | 0.33% | 79.00 | 79.30 | 78.50 | 8,983 |
| May 14 2024 | 78.85 | 0.60 | 0.77% | 78.74 | 79.24 | 78.47 | 7,665 |
| May 13 2024 | 78.25 | -0.37 | -0.47% | 79.00 | 79.31 | 78.12 | 8,430 |
| May 10 2024 | 78.62 | -0.64 | -0.81% | 79.24 | 79.30 | 77.99 | 9,973 |
| May 09 2024 | 79.26 | -0.88 | -1.10% | 80.13 | 80.17 | 77.90 | 9,769 |
| May 08 2024 | 80.14 | -0.06 | -0.07% | 80.40 | 81.16 | 79.62 | 8,366 |
| May 07 2024 | 80.20 | 0.31 | 0.39% | 79.92 | 80.99 | 79.86 | 8,789 |
| May 06 2024 | 79.89 | -0.71 | -0.88% | 80.41 | 81.22 | 79.64 | 11,576 |
| May 03 2024 | 80.60 | 0.11 | 0.14% | 81.98 | 82.01 | 80.34 | 13,719 |
| May 02 2024 | 80.49 | -0.51 | -0.63% | 81.45 | 81.47 | 78.97 | 16,730 |
| Apr 30 2024 | 81.00 | -1.75 | -2.11% | 82.16 | 82.65 | 80.80 | 8,566 |
| Apr 29 2024 | 82.75 | -0.84 | -1.00% | 82.30 | 82.99 | 82.01 | 7,888 |
| Apr 26 2024 | 83.59 | 0.90 | 1.09% | 82.65 | 83.92 | 81.83 | 8,697 |
| Apr 25 2024 | 82.69 | 0.25 | 0.30% | 82.42 | 82.98 | 82.04 | 6,877 |
| Apr 24 2024 | 82.44 | -0.56 | -0.67% | 83.01 | 83.35 | 82.00 | 8,365 |
| Apr 23 2024 | 83.00 | 0.20 | 0.24% | 82.94 | 83.15 | 81.84 | 8,276 |
| Apr 22 2024 | 82.80 | -0.30 | -0.36% | 84.52 | 84.96 | 82.65 | 23,979 |
| Apr 19 2024 | 83.10 | 0.55 | 0.67% | 82.90 | 84.50 | 82.17 | 13,531 |
| Apr 18 2024 | 82.55 | 0.95 | 1.16% | 83.82 | 84.52 | 81.60 | 18,876 |
| Apr 17 2024 | 81.60 | 1.87 | 2.35% | 81.00 | 81.89 | 79.91 | 14,090 |
| Apr 16 2024 | 79.73 | -0.92 | -1.14% | 80.35 | 80.50 | 79.48 | 7,715 |
| Apr 15 2024 | 80.65 | -0.27 | -0.33% | 80.85 | 81.38 | 79.92 | 8,892 |
| Apr 12 2024 | 80.92 | -1.52 | -1.84% | 82.37 | 82.37 | 80.40 | 9,096 |
| Apr 11 2024 | 82.44 | -1.26 | -1.51% | 83.80 | 84.75 | 82.00 | 10,270 |
| Apr 10 2024 | 83.70 | -0.81 | -0.96% | 84.82 | 85.03 | 83.60 | 13,175 |
| Apr 09 2024 | 84.51 | -0.15 | -0.18% | 84.65 | 85.39 | 84.27 | 12,802 |
| Apr 08 2024 | 84.66 | 0.51 | 0.61% | 84.57 | 85.19 | 83.92 | 7,974 |
| Apr 05 2024 | 84.15 | 0.03 | 0.04% | 84.34 | 84.40 | 83.39 | 9,002 |
| Apr 04 2024 | 84.12 | 0.72 | 0.86% | 83.47 | 85.61 | 83.45 | 13,586 |
| Apr 03 2024 | 83.40 | 1.41 | 1.72% | 82.04 | 83.69 | 81.38 | 10,487 |
| Apr 02 2024 | 81.99 | -1.91 | -2.28% | 83.35 | 83.73 | 81.39 | 13,425 |
| Apr 01 2024 | 83.90 | -1.08 | -1.27% | 85.05 | 85.20 | 83.12 | 10,652 |
| Mar 28 2024 | 84.98 | 1.68 | 2.02% | 83.32 | 85.65 | 83.30 | 17,460 |
