SBDGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 3.07 | -0.130 | -4.10% | 3.25 | 3.51 | 2.90 | 1,222.00 |
Apr 24 2024 | 3.20 | -0.110 | -3.26% | 3.26 | 3.38 | 3.07 | 816.00 |
Apr 23 2024 | 3.31 | 0.110 | 3.44% | 3.19 | 3.31 | 3.16 | 420.00 |
Apr 22 2024 | 3.20 | 0.080 | 2.69% | 2.78 | 3.26 | 2.73 | 348.00 |
Apr 21 2024 | 3.11 | -0.070 | -2.34% | 3.08 | 3.23 | 3.05 | 381.00 |
Apr 20 2024 | 3.19 | 0.280 | 9.57% | 2.90 | 3.35 | 2.87 | 1,546.00 |
Apr 19 2024 | 2.91 | 0.020 | 0.56% | 2.88 | 3.00 | 2.77 | 496.00 |
Apr 18 2024 | 2.89 | 0.100 | 3.64% | 2.80 | 2.90 | 2.74 | 107.00 |
Apr 17 2024 | 2.79 | -0.110 | -3.92% | 2.91 | 2.94 | 2.72 | 42.00 |
Apr 16 2024 | 2.90 | 0.060 | 1.94% | 2.85 | 3.06 | 2.78 | 580.00 |
Apr 15 2024 | 2.85 | -0.110 | -3.56% | 2.78 | 3.04 | 2.73 | 1,521.00 |
Apr 14 2024 | 2.95 | 0.160 | 5.62% | 2.78 | 3.00 | 2.73 | 171.00 |
Apr 13 2024 | 2.80 | -0.450 | -13.96% | 3.30 | 3.32 | 2.72 | 785.00 |
Apr 12 2024 | 3.25 | -0.370 | -10.31% | 3.64 | 3.65 | 3.23 | 1,620.00 |
Apr 11 2024 | 3.62 | 0.160 | 4.60% | 3.46 | 3.64 | 3.41 | 308.00 |
Apr 10 2024 | 3.47 | 0.050 | 1.41% | 3.42 | 3.48 | 3.30 | 23.00 |
Apr 09 2024 | 3.42 | -0.060 | -1.80% | 3.49 | 3.50 | 3.35 | 213.00 |
Apr 08 2024 | 3.48 | 0.140 | 4.30% | 3.20 | 3.48 | 3.15 | 356.00 |
Apr 07 2024 | 3.34 | -0.020 | -0.67% | 3.36 | 3.39 | 3.31 | 12.00 |
Apr 06 2024 | 3.36 | 0.090 | 2.72% | 3.26 | 3.39 | 3.25 | 46.00 |
Apr 05 2024 | 3.27 | -0.110 | -3.13% | 3.38 | 3.39 | 3.20 | 34.00 |
Apr 04 2024 | 3.38 | 0.170 | 5.35% | 3.20 | 3.38 | 3.15 | 733.00 |
Apr 03 2024 | 3.20 | 0.030 | 0.86% | 3.18 | 3.35 | 3.18 | 69.00 |
Apr 02 2024 | 3.18 | -0.270 | -7.81% | 3.44 | 3.44 | 3.17 | 44.00 |
Apr 01 2024 | 3.45 | -0.190 | -5.28% | 3.49 | 3.61 | 3.38 | 112.00 |
Mar 31 2024 | 3.64 | 0.100 | 2.92% | 3.54 | 3.64 | 3.51 | 178.00 |
Mar 30 2024 | 3.53 | -0.090 | -2.35% | 3.62 | 3.64 | 3.52 | 473.00 |
Mar 29 2024 | 3.62 | 0.120 | 3.44% | 3.50 | 3.64 | 3.44 | 532.00 |
Mar 28 2024 | 3.50 | -0.020 | -0.49% | 3.53 | 3.63 | 3.46 | 587.00 |
Mar 27 2024 | 3.52 | -0.090 | -2.50% | 3.60 | 3.72 | 3.47 | 108.00 |
Mar 26 2024 | 3.61 | 0.120 | 3.43% | 3.49 | 3.67 | 3.48 | 869.00 |
Mar 25 2024 | 3.49 | 0.030 | 0.79% | 3.29 | 3.55 | 3.28 | 1,423.00 |
Mar 24 2024 | 3.46 | 0.070 | 2.15% | 3.39 | 3.47 | 3.32 | 330.00 |
Mar 23 2024 | 3.39 | 0.120 | 3.81% | 3.26 | 3.42 | 3.20 | 2,827.00 |
Mar 22 2024 | 3.26 | -0.040 | -1.07% | 3.30 | 3.36 | 3.18 | 360.00 |
Mar 21 2024 | 3.30 | 0.010 | 0.17% | 3.29 | 3.37 | 3.23 | 540.00 |
Mar 20 2024 | 3.29 | 0.140 | 4.45% | 3.17 | 3.54 | 2.92 | 2,907.00 |
Mar 19 2024 | 3.15 | -0.300 | -8.75% | 3.45 | 3.53 | 3.04 | 557.00 |
Mar 18 2024 | 3.45 | -0.020 | -0.61% | 3.82 | 3.86 | 3.37 | 318.00 |
Mar 17 2024 | 3.48 | -0.110 | -3.04% | 3.62 | 3.62 | 3.31 | 160.00 |
Mar 16 2024 | 3.58 | -0.160 | -4.35% | 3.73 | 3.76 | 3.48 | 155.00 |
Mar 15 2024 | 3.75 | -0.120 | -2.98% | 3.82 | 3.86 | 3.55 | 1,165.00 |
Mar 14 2024 | 3.86 | -0.080 | -2.04% | 3.94 | 4.14 | 3.72 | 1,551.00 |
Mar 13 2024 | 3.94 | 0.010 | 0.20% | 3.94 | 4.02 | 3.78 | 831.00 |
Mar 12 2024 | 3.94 | 0.130 | 3.41% | 3.82 | 3.94 | 3.62 | 335.00 |
Mar 11 2024 | 3.81 | 0.110 | 2.98% | 2.96 | 4.07 | 2.94 | 1,380.00 |
Mar 10 2024 | 3.70 | 0.010 | 0.26% | 3.84 | 3.92 | 3.68 | 859.00 |
Mar 09 2024 | 3.69 | 0.010 | 0.17% | 3.68 | 3.70 | 3.66 | 0.00 |
Mar 08 2024 | 3.68 | -0.150 | -3.82% | 3.82 | 3.84 | 3.62 | 148.00 |
Mar 07 2024 | 3.83 | 0.220 | 6.08% | 3.91 | 3.92 | 3.62 | 1,911.00 |
Mar 06 2024 | 3.61 | -0.020 | -0.44% | 3.59 | 4.43 | 3.52 | 21,622.00 |
Mar 05 2024 | 3.62 | -0.240 | -6.26% | 3.90 | 3.96 | 3.13 | 2,981.00 |
Mar 04 2024 | 3.86 | 0.210 | 5.60% | 2.96 | 3.96 | 2.94 | 509.00 |
Mar 03 2024 | 3.66 | -0.100 | -2.60% | 3.75 | 3.75 | 3.50 | 666.00 |
Mar 02 2024 | 3.76 | 0.140 | 3.83% | 3.61 | 3.78 | 3.57 | 727.00 |
Mar 01 2024 | 3.62 | 0.200 | 5.73% | 3.41 | 3.65 | 3.40 | 2,029.00 |
Feb 29 2024 | 3.42 | 0.220 | 6.93% | 3.19 | 3.42 | 3.03 | 1,323.00 |
Feb 28 2024 | 3.20 | 0.010 | 0.29% | 3.19 | 3.35 | 3.07 | 1,022.00 |
Feb 27 2024 | 3.19 | -0.050 | -1.42% | 3.24 | 3.24 | 3.05 | 1,326.00 |
Feb 26 2024 | 3.24 | 0.040 | 1.19% | 2.96 | 3.27 | 2.94 | 77.00 |
Feb 25 2024 | 3.20 | 0.040 | 1.34% | 3.15 | 3.29 | 3.15 | 49.00 |
Feb 24 2024 | 3.16 | -0.010 | -0.29% | 3.16 | 3.26 | 3.15 | 35.00 |
Feb 23 2024 | 3.17 | -0.030 | -0.89% | 3.20 | 3.21 | 3.15 | 0.00 |
Feb 22 2024 | 3.19 | 0.030 | 1.01% | 3.16 | 3.24 | 3.14 | 36.00 |
Feb 21 2024 | 3.16 | -0.060 | -1.83% | 3.23 | 3.23 | 3.09 | 16.00 |
Feb 20 2024 | 3.22 | -0.010 | -0.19% | 3.23 | 3.26 | 3.14 | 601.00 |
Feb 19 2024 | 3.23 | 0.070 | 2.22% | 2.96 | 3.25 | 2.94 | 151.00 |
Feb 18 2024 | 3.16 | 0.020 | 0.61% | 3.13 | 3.17 | 3.11 | 72.00 |
Feb 17 2024 | 3.14 | 0.00 | -0.09% | 3.14 | 3.15 | 3.07 | 186.00 |
Feb 16 2024 | 3.14 | 0.060 | 1.99% | 3.09 | 3.14 | 3.07 | 73.00 |
Feb 15 2024 | 3.08 | 0.00 | -0.05% | 3.08 | 3.14 | 3.05 | 1,675.00 |
Feb 14 2024 | 3.08 | 0.020 | 0.80% | 3.06 | 3.16 | 3.00 | 807.00 |
Feb 13 2024 | 3.06 | -0.070 | -2.09% | 3.12 | 3.14 | 2.98 | 108.00 |
Feb 12 2024 | 3.12 | -0.030 | -0.81% | 2.96 | 3.18 | 2.94 | 27.00 |
Feb 11 2024 | 3.15 | 0.110 | 3.68% | 3.04 | 3.35 | 2.99 | 3,701.00 |
Feb 10 2024 | 3.04 | 0.080 | 2.60% | 2.96 | 3.06 | 2.94 | 49.00 |
Feb 09 2024 | 2.96 | 0.00 | -0.13% | 2.96 | 3.05 | 2.94 | 231.00 |
Feb 08 2024 | 2.96 | 0.00 | 0.17% | 2.96 | 2.98 | 2.90 | 300.00 |
Feb 07 2024 | 2.96 | 0.050 | 1.68% | 2.91 | 2.96 | 2.86 | 9.00 |
Feb 06 2024 | 2.91 | 0.020 | 0.53% | 2.89 | 2.93 | 2.88 | 6.00 |
Feb 05 2024 | 2.89 | -0.090 | -2.89% | 3.68 | 3.77 | 2.87 | 244.00 |
Feb 04 2024 | 2.98 | -0.020 | -0.80% | 3.00 | 3.01 | 2.96 | 0.00 |
Feb 03 2024 | 3.00 | 0.070 | 2.26% | 3.10 | 3.10 | 3.00 | 20.00 |
Feb 02 2024 | 2.94 | 0.010 | 0.31% | 2.93 | 2.95 | 2.89 | 278.00 |
Feb 01 2024 | 2.93 | -0.010 | -0.40% | 2.94 | 2.94 | 2.81 | 735.00 |
Jan 31 2024 | 2.94 | -0.010 | -0.45% | 2.96 | 3.02 | 2.92 | 622.00 |
Jan 30 2024 | 2.95 | -0.100 | -3.27% | 3.04 | 3.04 | 2.95 | 37.00 |
Jan 29 2024 | 3.05 | 0.070 | 2.36% | 3.68 | 3.77 | 2.96 | 40.00 |
Jan 28 2024 | 2.98 | -0.010 | -0.28% | 2.99 | 3.03 | 2.96 | 0.00 |
Jan 27 2024 | 2.99 | -0.020 | -0.57% | 3.01 | 3.01 | 2.94 | 10.00 |