Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SBUL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 13.6675 | 0.22 | 1.65% | 13.535 | 13.6675 | 13.535 | 6,174 |
| May 21 2024 | 13.445 | -0.02 | -0.17% | 13.445 | 13.445 | 13.445 | 25 |
| May 20 2024 | 13.4675 | -0.10 | -0.70% | 13.49 | 13.49 | 13.4675 | 444 |
| May 17 2024 | 13.5625 | -0.12 | -0.90% | 13.565 | 13.565 | 13.5625 | 928 |
| May 16 2024 | 13.685 | 0.00 | 0.00% | 13.685 | 13.685 | 13.685 | 400 |
| May 15 2024 | 13.685 | -0.19 | -1.35% | 13.755 | 13.76 | 13.685 | 4,103 |
| May 14 2024 | 13.8725 | -0.10 | -0.68% | 13.95 | 13.95 | 13.8725 | 1,388 |
| May 13 2024 | 13.9675 | 0.20 | 1.43% | 13.9675 | 13.9675 | 13.9675 | 0 |
| May 10 2024 | 13.77 | -0.20 | -1.43% | 13.77 | 13.77 | 13.77 | 0 |
| May 09 2024 | 13.97 | -0.09 | -0.62% | 13.97 | 13.97 | 13.97 | 0 |
| May 08 2024 | 14.0575 | -0.03 | -0.20% | 14.0575 | 14.0575 | 14.0575 | 0 |
| May 07 2024 | 14.085 | -0.13 | -0.90% | 14.08 | 14.085 | 14.07 | 11,907 |
| May 03 2024 | 14.2125 | 0.08 | 0.53% | 14.17 | 14.255 | 14.17 | 4,495 |
| May 02 2024 | 14.1375 | 0.05 | 0.34% | 14.12 | 14.1375 | 14.12 | 3,669 |
| May 01 2024 | 14.09 | -0.06 | -0.42% | 14.135 | 14.15 | 14.09 | 10,349 |
| Apr 30 2024 | 14.15 | 0.24 | 1.69% | 14.155 | 14.165 | 14.15 | 4,453 |
| Apr 29 2024 | 13.915 | -0.02 | -0.16% | 13.955 | 13.955 | 13.915 | 150 |
| Apr 26 2024 | 13.9375 | -0.01 | -0.04% | 13.87 | 13.965 | 13.865 | 3,741 |
| Apr 25 2024 | 13.9425 | 0.01 | 0.05% | 13.9425 | 13.9425 | 13.9425 | 0 |
| Apr 24 2024 | 13.935 | -0.05 | -0.34% | 13.935 | 13.935 | 13.935 | 0 |
| Apr 23 2024 | 13.9825 | 0.06 | 0.47% | 13.9825 | 13.9825 | 13.9825 | 0 |
| Apr 22 2024 | 13.9175 | 0.34 | 2.50% | 13.78 | 13.9175 | 13.78 | 1,263 |
| Apr 19 2024 | 13.5775 | -0.05 | -0.37% | 13.5775 | 13.5775 | 13.5775 | 0 |
| Apr 18 2024 | 13.6275 | 0.01 | 0.11% | 13.64 | 13.64 | 13.6275 | 475 |
| Apr 17 2024 | 13.6125 | -0.03 | -0.22% | 13.57 | 13.6125 | 13.57 | 8 |
| Apr 16 2024 | 13.6425 | -0.16 | -1.16% | 13.645 | 13.645 | 13.6425 | 1,104 |
| Apr 15 2024 | 13.8025 | 0.26 | 1.90% | 13.815 | 13.815 | 13.785 | 482 |
| Apr 12 2024 | 13.545 | -0.33 | -2.40% | 13.81 | 13.81 | 13.44 | 370 |
| Apr 11 2024 | 13.8775 | 0.00 | 0.04% | 13.925 | 13.925 | 13.8775 | 150 |
| Apr 10 2024 | 13.8725 | 0.05 | 0.40% | 13.8725 | 13.8725 | 13.8725 | 0 |
| Apr 09 2024 | 13.8175 | -0.09 | -0.63% | 13.8175 | 13.8175 | 13.8175 | 0 |
| Apr 08 2024 | 13.905 | -0.03 | -0.22% | 13.895 | 13.905 | 13.895 | 280 |
| Apr 05 2024 | 13.935 | -0.19 | -1.35% | 14.155 | 14.155 | 13.935 | 100 |
| Apr 04 2024 | 14.125 | -0.03 | -0.21% | 14.125 | 14.125 | 14.125 | 0 |
| Apr 03 2024 | 14.155 | -0.20 | -1.38% | 14.205 | 14.205 | 14.155 | 350 |
| Apr 02 2024 | 14.3525 | -0.23 | -1.58% | 14.345 | 14.3525 | 14.27 | 5,870 |
| Mar 28 2024 | 14.5825 | -0.18 | -1.24% | 14.625 | 14.625 | 14.5825 | 546 |
| Mar 27 2024 | 14.765 | -0.08 | -0.56% | 14.765 | 14.765 | 14.765 | 0 |
| Mar 26 2024 | 14.8475 | 0.01 | 0.07% | 14.8475 | 14.8475 | 14.8475 | 0 |
| Mar 25 2024 | 14.8375 | -0.08 | -0.55% | 14.8375 | 14.8375 | 14.8375 | 0 |
| Mar 22 2024 | 14.92 | 0.08 | 0.57% | 14.90 | 14.92 | 14.90 | 268 |
| Mar 21 2024 | 14.835 | -0.13 | -0.87% | 14.635 | 14.835 | 14.635 | 584 |
| Mar 20 2024 | 14.965 | -0.01 | -0.05% | 14.965 | 14.965 | 14.965 | 0 |
| Mar 19 2024 | 14.9725 | 0.02 | 0.13% | 14.9725 | 14.9725 | 14.9725 | 0 |
| Mar 18 2024 | 14.9525 | 0.04 | 0.29% | 14.9525 | 14.9525 | 14.9525 | 0 |
| Mar 15 2024 | 14.91 | -0.03 | -0.17% | 14.94 | 14.94 | 14.91 | 1,000 |
| Mar 14 2024 | 14.935 | 0.11 | 0.73% | 14.925 | 14.965 | 14.925 | 1,550 |
| Mar 13 2024 | 14.8275 | -0.07 | -0.47% | 14.89 | 14.89 | 14.8275 | 100 |
| Mar 12 2024 | 14.8975 | 0.13 | 0.88% | 14.95 | 14.95 | 14.8975 | 535 |
| Mar 11 2024 | 14.7675 | -0.04 | -0.27% | 14.795 | 14.795 | 14.755 | 9,463 |
| Mar 08 2024 | 14.8075 | -0.12 | -0.77% | 14.86 | 14.86 | 14.8075 | 6,000 |
| Mar 07 2024 | 14.9225 | -0.07 | -0.47% | 14.925 | 14.925 | 14.92 | 11,000 |
| Mar 06 2024 | 14.9925 | -0.14 | -0.93% | 15.14 | 15.14 | 14.9925 | 5,601 |
| Mar 05 2024 | 15.1325 | -0.09 | -0.57% | 15.07 | 15.1325 | 14.995 | 1,546 |
| Mar 04 2024 | 15.22 | -0.29 | -1.87% | 15.445 | 15.445 | 15.22 | 517 |
| Mar 01 2024 | 15.51 | -0.23 | -1.43% | 15.60 | 15.60 | 15.51 | 576 |
| Feb 29 2024 | 15.735 | -0.08 | -0.49% | 15.735 | 15.735 | 15.69 | 2,627 |
| Feb 28 2024 | 15.8125 | 0.01 | 0.05% | 15.815 | 15.815 | 15.8125 | 158 |
| Feb 27 2024 | 15.805 | -0.05 | -0.33% | 15.805 | 15.805 | 15.805 | 0 |
| Feb 26 2024 | 15.8575 | 0.05 | 0.32% | 15.8575 | 15.8575 | 15.8575 | 0 |
| Feb 23 2024 | 15.8075 | -0.08 | -0.52% | 15.8075 | 15.8075 | 15.8075 | 0 |
