Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 297.20 | -1.80 | -0.60% | 298.60 | 299.00 | 297.20 | 6,010,460 |
| Sep 17 2024 | 299.00 | 4.40 | 1.49% | 299.20 | 300.60 | 297.40 | 4,260,547 |
| Sep 16 2024 | 294.60 | 4.80 | 1.66% | 289.40 | 295.20 | 289.40 | 7,307,467 |
| Sep 13 2024 | 289.80 | -6.00 | -2.03% | 296.20 | 296.20 | 285.20 | 8,060,801 |
| Sep 12 2024 | 295.80 | -3.20 | -1.07% | 300.60 | 301.00 | 295.60 | 9,576,545 |
| Sep 11 2024 | 299.00 | -0.20 | -0.07% | 300.00 | 300.60 | 298.60 | 3,851,519 |
| Sep 10 2024 | 299.20 | -0.60 | -0.20% | 298.80 | 301.20 | 298.00 | 3,456,774 |
| Sep 09 2024 | 299.80 | 3.40 | 1.15% | 299.40 | 300.00 | 297.00 | 2,985,632 |
| Sep 06 2024 | 296.40 | -0.80 | -0.27% | 297.00 | 298.60 | 295.80 | 3,091,972 |
| Sep 05 2024 | 297.20 | 0.80 | 0.27% | 295.60 | 299.20 | 295.60 | 5,966,362 |
| Sep 04 2024 | 296.40 | -2.00 | -0.67% | 295.80 | 296.80 | 294.20 | 4,814,580 |
| Sep 03 2024 | 298.40 | 2.40 | 0.81% | 296.20 | 299.00 | 296.20 | 5,766,283 |
| Sep 02 2024 | 296.00 | 3.60 | 1.23% | 293.60 | 296.00 | 292.60 | 4,312,653 |
| Aug 30 2024 | 292.40 | 2.20 | 0.76% | 291.00 | 294.40 | 290.20 | 11,512,344 |
| Aug 29 2024 | 290.20 | 1.40 | 0.48% | 290.00 | 291.20 | 289.20 | 5,261,636 |
| Aug 28 2024 | 288.80 | 0.80 | 0.28% | 289.20 | 289.20 | 286.80 | 2,232,153 |
| Aug 27 2024 | 288.00 | 0.40 | 0.14% | 287.40 | 289.40 | 284.80 | 5,700,340 |
| Aug 23 2024 | 287.60 | 4.40 | 1.55% | 284.40 | 287.60 | 283.20 | 5,961,109 |
| Aug 22 2024 | 283.20 | 3.40 | 1.22% | 279.80 | 286.20 | 279.80 | 4,890,799 |
| Aug 21 2024 | 279.80 | 0.40 | 0.14% | 279.80 | 280.60 | 278.40 | 2,497,325 |
| Aug 20 2024 | 279.40 | -4.80 | -1.69% | 280.80 | 283.40 | 279.20 | 4,131,853 |
| Aug 19 2024 | 284.20 | 3.60 | 1.28% | 280.00 | 284.20 | 280.00 | 2,798,849 |
| Aug 16 2024 | 280.60 | -0.60 | -0.21% | 282.00 | 282.40 | 279.60 | 3,211,620 |
| Aug 15 2024 | 281.20 | 2.20 | 0.79% | 280.80 | 282.40 | 279.20 | 4,264,198 |
| Aug 14 2024 | 279.00 | 4.80 | 1.75% | 275.80 | 279.00 | 275.80 | 4,799,606 |
| Aug 13 2024 | 274.20 | 4.60 | 1.71% | 270.60 | 277.20 | 270.60 | 4,111,315 |
| Aug 12 2024 | 269.60 | 1.80 | 0.67% | 271.00 | 271.00 | 268.20 | 1,857,480 |
| Aug 09 2024 | 267.80 | -0.40 | -0.15% | 268.40 | 271.20 | 267.80 | 5,191,657 |
| Aug 08 2024 | 268.20 | -3.20 | -1.18% | 270.60 | 270.80 | 265.20 | 2,918,678 |
| Aug 07 2024 | 271.40 | 5.20 | 1.95% | 267.40 | 272.60 | 267.40 | 3,790,054 |
| Aug 06 2024 | 266.20 | 0.60 | 0.23% | 265.00 | 267.80 | 262.60 | 5,313,964 |
| Aug 05 2024 | 265.60 | -8.20 | -2.99% | 268.60 | 268.80 | 264.60 | 6,520,827 |
| Aug 02 2024 | 273.80 | -2.00 | -0.73% | 273.00 | 276.40 | 272.00 | 6,108,604 |
| Aug 01 2024 | 275.80 | 0.40 | 0.15% | 274.80 | 279.60 | 274.40 | 2,728,727 |
| Jul 31 2024 | 275.40 | -2.20 | -0.79% | 278.80 | 279.40 | 275.00 | 3,176,153 |
| Jul 30 2024 | 277.60 | 3.60 | 1.31% | 272.80 | 278.20 | 272.80 | 3,157,281 |
| Jul 29 2024 | 274.00 | -0.60 | -0.22% | 276.60 | 276.80 | 273.60 | 2,781,224 |
| Jul 26 2024 | 274.60 | 4.60 | 1.70% | 269.60 | 275.60 | 267.80 | 4,018,338 |
| Jul 25 2024 | 270.00 | -3.60 | -1.32% | 270.60 | 272.00 | 267.60 | 3,452,020 |
| Jul 24 2024 | 273.60 | 0.80 | 0.29% | 270.60 | 274.60 | 269.80 | 3,406,540 |
| Jul 23 2024 | 272.80 | -0.60 | -0.22% | 274.60 | 274.60 | 272.20 | 8,645,054 |
| Jul 22 2024 | 273.40 | 0.60 | 0.22% | 273.80 | 276.00 | 272.60 | 4,500,718 |
| Jul 19 2024 | 272.80 | 1.80 | 0.66% | 270.00 | 274.00 | 269.40 | 7,398,373 |
| Jul 18 2024 | 271.00 | 4.80 | 1.80% | 268.40 | 271.00 | 266.60 | 7,140,252 |
| Jul 17 2024 | 266.20 | 0.00 | 0.00% | 267.00 | 267.00 | 263.40 | 6,419,399 |
| Jul 16 2024 | 266.20 | 5.00 | 1.91% | 260.80 | 267.40 | 260.00 | 5,089,620 |
| Jul 15 2024 | 261.20 | -4.00 | -1.51% | 265.60 | 266.20 | 261.20 | 4,712,974 |
| Jul 12 2024 | 265.20 | -2.80 | -1.04% | 268.80 | 269.60 | 265.20 | 5,704,309 |
| Jul 11 2024 | 268.00 | 7.20 | 2.76% | 261.40 | 268.20 | 261.40 | 10,113,411 |
| Jul 10 2024 | 260.80 | 6.40 | 2.52% | 257.80 | 261.60 | 256.40 | 5,054,234 |
| Jul 09 2024 | 254.40 | -4.60 | -1.78% | 259.20 | 259.80 | 254.40 | 4,236,341 |
| Jul 08 2024 | 259.00 | -2.20 | -0.84% | 261.20 | 262.40 | 257.00 | 4,562,709 |
| Jul 05 2024 | 261.20 | 5.20 | 2.03% | 257.20 | 261.20 | 256.60 | 5,174,680 |
| Jul 04 2024 | 256.00 | 1.40 | 0.55% | 255.40 | 258.20 | 254.00 | 4,240,877 |
| Jul 03 2024 | 254.60 | 4.20 | 1.68% | 251.40 | 255.40 | 250.60 | 9,762,774 |
| Jul 02 2024 | 250.40 | -7.40 | -2.87% | 252.60 | 256.20 | 244.80 | 16,544,693 |
| Jul 01 2024 | 257.80 | 2.80 | 1.10% | 256.80 | 260.40 | 256.60 | 8,246,308 |
| Jun 28 2024 | 255.00 | -2.00 | -0.78% | 257.00 | 260.20 | 254.60 | 6,828,607 |
| Jun 27 2024 | 257.00 | -3.20 | -1.23% | 260.80 | 260.80 | 256.60 | 5,750,588 |
| Jun 26 2024 | 260.20 | 0.40 | 0.15% | 260.40 | 261.40 | 259.20 | 7,648,771 |
| Jun 25 2024 | 259.80 | -0.40 | -0.15% | 260.20 | 262.60 | 259.00 | 6,037,308 |
| Jun 24 2024 | 260.20 | -2.20 | -0.84% | 261.20 | 263.40 | 260.20 | 5,100,225 |
| Jun 21 2024 | 262.40 | -2.60 | -0.98% | 264.20 | 264.40 | 261.40 | 17,933,035 |
