Register for real-time alerts, custom portfolio, and market movers
SBEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 808.625 | 3.50 | 0.43% | 809.50 | 809.50 | 808.625 | 3,135 |
| May 30 2024 | 805.125 | 3.63 | 0.45% | 803.50 | 805.75 | 803.50 | 11,951 |
| May 29 2024 | 801.50 | -5.25 | -0.65% | 801.50 | 801.50 | 801.50 | 1 |
| May 28 2024 | 806.75 | -0.88 | -0.11% | 806.75 | 806.75 | 806.75 | 38 |
| May 24 2024 | 807.625 | 0.63 | 0.08% | 807.25 | 807.625 | 805.00 | 1,676 |
| May 23 2024 | 807.00 | -5.00 | -0.62% | 807.00 | 807.00 | 807.00 | 185 |
| May 22 2024 | 812.00 | -0.88 | -0.11% | 812.00 | 812.00 | 812.00 | 2,707 |
| May 21 2024 | 812.875 | 0.25 | 0.03% | 813.75 | 813.75 | 812.875 | 2,741 |
| May 20 2024 | 812.625 | -0.38 | -0.05% | 811.25 | 812.625 | 811.00 | 6,893 |
| May 17 2024 | 813.00 | -3.50 | -0.43% | 813.00 | 813.00 | 813.00 | 0 |
| May 16 2024 | 816.50 | 0.25 | 0.03% | 816.50 | 816.50 | 816.50 | 139 |
| May 15 2024 | 816.25 | 6.75 | 0.83% | 810.25 | 816.25 | 810.00 | 12,906 |
| May 14 2024 | 809.50 | 1.13 | 0.14% | 807.00 | 809.50 | 807.00 | 203 |
| May 13 2024 | 808.375 | 0.63 | 0.08% | 808.375 | 808.375 | 808.375 | 63 |
| May 10 2024 | 807.75 | -0.63 | -0.08% | 808.75 | 808.75 | 806.50 | 2,787 |
| May 09 2024 | 808.375 | 2.00 | 0.25% | 808.375 | 808.375 | 808.375 | 219 |
| May 08 2024 | 806.375 | -4.00 | -0.49% | 807.00 | 807.00 | 806.375 | 2,462 |
| May 07 2024 | 810.375 | 6.25 | 0.78% | 807.75 | 811.00 | 807.75 | 12,627 |
| May 03 2024 | 804.125 | 7.50 | 0.94% | 799.00 | 806.50 | 799.00 | 2,444 |
| May 02 2024 | 796.625 | 3.88 | 0.49% | 795.75 | 797.25 | 795.75 | 4,067 |
| May 01 2024 | 792.75 | -1.88 | -0.24% | 792.75 | 792.75 | 792.75 | 0 |
| Apr 30 2024 | 794.625 | -3.25 | -0.41% | 795.25 | 795.25 | 794.25 | 5,137 |
| Apr 29 2024 | 797.875 | 3.88 | 0.49% | 796.75 | 798.50 | 796.75 | 10,272 |
| Apr 26 2024 | 794.00 | 2.88 | 0.36% | 794.00 | 794.75 | 794.00 | 4,113 |
| Apr 25 2024 | 791.125 | -2.25 | -0.28% | 793.75 | 794.00 | 790.50 | 70,559 |
| Apr 24 2024 | 793.375 | -5.63 | -0.70% | 795.25 | 796.25 | 793.25 | 12,995 |
| Apr 23 2024 | 799.00 | 3.13 | 0.39% | 799.00 | 799.00 | 799.00 | 360 |
| Apr 22 2024 | 795.875 | 1.38 | 0.17% | 796.00 | 796.75 | 795.875 | 1,863 |
| Apr 19 2024 | 794.50 | 1.50 | 0.19% | 794.50 | 794.50 | 794.50 | 453 |
| Apr 18 2024 | 793.00 | -0.13 | -0.02% | 793.00 | 793.00 | 793.00 | 12 |
| Apr 17 2024 | 793.125 | 5.25 | 0.67% | 793.125 | 793.125 | 793.125 | 1 |
| Apr 16 2024 | 787.875 | -3.88 | -0.49% | 787.875 | 787.875 | 787.875 | 8,236 |
| Apr 15 2024 | 791.75 | -9.25 | -1.15% | 803.25 | 803.25 | 791.75 | 39,728 |
| Apr 12 2024 | 801.00 | 1.25 | 0.16% | 801.00 | 801.00 | 801.00 | 0 |
| Apr 11 2024 | 799.75 | -6.88 | -0.85% | 799.75 | 799.75 | 799.75 | 120 |
| Apr 10 2024 | 806.625 | -7.13 | -0.88% | 806.625 | 806.625 | 806.625 | 13 |
| Apr 09 2024 | 813.75 | 4.75 | 0.59% | 813.75 | 813.75 | 813.75 | 46 |
| Apr 08 2024 | 809.00 | -0.38 | -0.05% | 813.25 | 813.25 | 809.00 | 3,378 |
| Apr 05 2024 | 809.375 | -3.00 | -0.37% | 810.25 | 810.25 | 809.375 | 10 |
| Apr 04 2024 | 812.375 | 5.25 | 0.65% | 810.25 | 812.375 | 810.25 | 4 |
| Apr 03 2024 | 807.125 | 0.75 | 0.09% | 802.50 | 809.00 | 802.50 | 32,405 |
| Apr 02 2024 | 806.375 | -5.38 | -0.66% | 805.00 | 806.375 | 805.00 | 243 |
| Mar 28 2024 | 811.75 | -0.38 | -0.05% | 810.50 | 811.75 | 810.50 | 710 |
| Mar 27 2024 | 812.125 | 2.00 | 0.25% | 812.125 | 812.125 | 812.125 | 141 |
| Mar 26 2024 | 810.125 | 0.00 | 0.00% | 810.125 | 810.125 | 810.125 | 10 |
| Mar 25 2024 | 810.125 | -1.88 | -0.23% | 808.75 | 810.125 | 804.8661 | 6,256 |
| Mar 22 2024 | 812.00 | 3.63 | 0.45% | 812.00 | 812.00 | 812.00 | 111 |
| Mar 21 2024 | 808.375 | 6.75 | 0.84% | 812.00 | 812.00 | 807.00 | 5,602 |
| Mar 20 2024 | 801.625 | 1.13 | 0.14% | 801.625 | 801.625 | 801.625 | 1,823 |
| Mar 19 2024 | 800.50 | 3.00 | 0.38% | 796.00 | 800.50 | 796.00 | 25,076 |
| Mar 18 2024 | 797.50 | -0.50 | -0.06% | 797.50 | 797.50 | 797.50 | 13 |
| Mar 15 2024 | 798.00 | -1.25 | -0.16% | 798.00 | 798.00 | 798.00 | 1,598 |
| Mar 14 2024 | 799.25 | -3.50 | -0.44% | 799.25 | 799.25 | 799.25 | 57 |
| Mar 13 2024 | 802.75 | 1.75 | 0.22% | 802.75 | 802.75 | 802.75 | 3 |
| Mar 12 2024 | 801.00 | -0.75 | -0.09% | 801.00 | 801.00 | 801.00 | 14 |
| Mar 11 2024 | 801.75 | -3.63 | -0.45% | 801.00 | 801.75 | 800.50 | 222 |
| Mar 08 2024 | 805.375 | 2.13 | 0.26% | 806.50 | 806.50 | 805.375 | 2,303 |
| Mar 07 2024 | 803.25 | 1.63 | 0.20% | 803.25 | 803.25 | 803.25 | 14 |
| Mar 06 2024 | 801.625 | 3.75 | 0.47% | 801.625 | 801.625 | 801.625 | 185 |
| Mar 05 2024 | 797.875 | 1.75 | 0.22% | 797.875 | 797.875 | 797.875 | 246 |
