Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBFM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.8074 | -0.1226 | -13.18% | 0.88 | 0.89 | 0.75 | 14,191,215 |
| Apr 24 2024 | 0.93 | -0.28 | -23.14% | 1.19 | 1.19 | 0.92 | 10,634,839 |
| Apr 23 2024 | 1.21 | -0.23 | -15.97% | 1.28 | 1.28 | 1.15 | 6,383,200 |
| Apr 22 2024 | 1.44 | -0.33 | -18.41% | 1.67 | 1.68 | 1.42 | 6,007,224 |
| Apr 19 2024 | 1.765 | -1.56 | -46.84% | 2.34 | 2.45 | 1.73 | 11,852,045 |
| Apr 18 2024 | 3.32 | -0.48 | -12.63% | 3.55 | 3.68 | 3.10 | 2,806,593 |
| Apr 17 2024 | 3.80 | -3.00 | -44.12% | 3.57 | 6.80 | 3.20 | 4,644,649 |
| Apr 16 2024 | 6.80 | 0.69 | 11.29% | 6.50 | 8.30 | 4.90 | 408,254 |
| Apr 15 2024 | 6.11 | -1.90 | -23.72% | 7.60 | 7.79 | 6.10 | 156,149 |
| Apr 12 2024 | 8.01 | -0.70 | -8.04% | 8.50 | 8.50 | 7.00 | 165,010 |
| Apr 11 2024 | 8.71 | -1.10 | -11.21% | 10.00 | 10.00 | 8.09 | 61,905 |
| Apr 10 2024 | 9.81 | 0.26 | 2.72% | 9.64 | 10.00 | 9.00 | 53,825 |
| Apr 09 2024 | 9.55 | -0.13 | -1.34% | 10.00 | 10.00 | 9.19 | 52,465 |
| Apr 08 2024 | 9.68 | -0.52 | -5.10% | 10.45 | 10.69 | 9.40 | 79,350 |
| Apr 05 2024 | 10.20 | 1.00 | 10.87% | 10.00 | 12.40 | 9.65 | 259,408 |
| Apr 04 2024 | 9.20 | -1.65 | -15.21% | 10.85 | 12.30 | 9.00 | 179,585 |
| Apr 03 2024 | 10.85 | 2.66 | 32.48% | 7.54 | 11.74 | 7.54 | 390,015 |
| Apr 02 2024 | 8.19 | -2.46 | -23.10% | 9.50 | 9.94 | 7.75 | 273,708 |
| Apr 01 2024 | 10.65 | 4.60 | 76.03% | 11.13 | 13.25 | 10.03 | 2,936,418 |
| Mar 28 2024 | 6.05 | 0.35 | 6.14% | 5.71 | 6.30 | 5.70 | 284,948 |
| Mar 27 2024 | 5.70 | -0.01 | -0.18% | 5.61 | 5.75 | 5.51 | 18,910 |
| Mar 26 2024 | 5.71 | -0.05 | -0.87% | 5.90 | 5.90 | 5.45 | 25,366 |
| Mar 25 2024 | 5.76 | -0.14 | -2.37% | 6.20 | 6.20 | 5.60 | 23,471 |
| Mar 22 2024 | 5.90 | -0.10 | -1.67% | 6.00 | 6.18 | 5.75 | 29,389 |
| Mar 21 2024 | 6.00 | 0.40 | 7.14% | 5.74 | 6.44 | 5.60 | 55,367 |
| Mar 20 2024 | 5.60 | 0.10 | 1.82% | 5.68 | 5.97 | 5.50 | 73,198 |
| Mar 19 2024 | 5.50 | 0.15 | 2.80% | 5.30 | 5.80 | 5.00 | 37,379 |
| Mar 18 2024 | 5.35 | -0.65 | -10.83% | 6.00 | 6.00 | 5.27 | 46,620 |
| Mar 15 2024 | 6.00 | 1.00 | 20.00% | 4.98 | 6.00 | 4.98 | 74,032 |
| Mar 14 2024 | 5.00 | -0.07 | -1.38% | 5.31 | 5.31 | 4.64 | 46,274 |
| Mar 13 2024 | 5.07 | -0.24 | -4.52% | 5.20 | 5.38 | 4.82 | 68,764 |
| Mar 12 2024 | 5.31 | -0.44 | -7.65% | 6.18 | 6.25 | 5.20 | 55,140 |
| Mar 11 2024 | 5.75 | -0.08 | -1.37% | 5.99 | 6.50 | 5.72 | 86,325 |
| Mar 08 2024 | 5.83 | -0.24 | -3.95% | 6.20 | 6.80 | 5.80 | 99,521 |
| Mar 07 2024 | 6.07 | -0.53 | -8.03% | 6.65 | 6.65 | 5.75 | 127,126 |
| Mar 06 2024 | 6.60 | -1.76 | -21.05% | 8.00 | 8.00 | 5.79 | 409,990 |
| Mar 05 2024 | 8.36 | 3.87 | 86.19% | 7.43 | 14.25 | 7.43 | 6,644,487 |
| Mar 04 2024 | 4.49 | -1.05 | -18.95% | 4.72 | 4.90 | 4.39 | 271,459 |
| Mar 01 2024 | 5.54 | 0.00 | 0.00% | 5.65 | 6.20 | 5.40 | 130,070 |
| Feb 29 2024 | 5.54 | -0.08 | -1.42% | 5.59 | 5.65 | 5.40 | 17,830 |
| Feb 28 2024 | 5.62 | -0.04 | -0.71% | 5.80 | 5.80 | 5.45 | 35,639 |
| Feb 27 2024 | 5.66 | -0.03 | -0.53% | 5.60 | 5.82 | 5.51 | 37,781 |
| Feb 26 2024 | 5.69 | 0.44 | 8.38% | 5.59 | 5.71 | 5.26 | 51,687 |
| Feb 23 2024 | 5.25 | -0.76 | -12.65% | 6.05 | 6.05 | 5.11 | 69,352 |
| Feb 22 2024 | 6.01 | -0.09 | -1.48% | 6.10 | 6.14 | 6.00 | 91,712 |
| Feb 21 2024 | 6.10 | -0.03 | -0.49% | 6.20 | 6.26 | 6.10 | 43,269 |
| Feb 20 2024 | 6.13 | 0.02 | 0.33% | 6.10 | 6.35 | 6.10 | 64,010 |
| Feb 16 2024 | 6.11 | -0.24 | -3.78% | 6.60 | 6.99 | 6.02 | 74,311 |
| Feb 15 2024 | 6.35 | 0.36 | 6.01% | 6.02 | 6.50 | 6.00 | 100,866 |
| Feb 14 2024 | 5.99 | -0.89 | -12.94% | 6.89 | 6.94 | 5.99 | 182,917 |
| Feb 13 2024 | 6.88 | -12.14 | -63.83% | 6.64 | 7.00 | 6.16 | 369,282 |
| Feb 12 2024 | 19.02 | -2.48 | -11.53% | 20.19 | 22.38 | 18.11 | 5,931 |
| Feb 09 2024 | 21.50 | -1.52 | -6.58% | 24.41 | 24.41 | 21.00 | 4,000 |
| Feb 08 2024 | 23.015 | -0.97 | -4.02% | 25.00 | 25.00 | 23.00 | 1,246 |
| Feb 07 2024 | 23.98 | -1.52 | -5.96% | 25.51 | 25.7899 | 22.51 | 2,304 |
| Feb 06 2024 | 25.50 | 2.49 | 10.82% | 25.50 | 26.20 | 24.00 | 1,165 |
| Feb 05 2024 | 23.01 | -1.19 | -4.92% | 26.17 | 26.17 | 23.00 | 1,115 |
| Feb 02 2024 | 24.20 | -0.87 | -3.47% | 24.84 | 25.50 | 20.59 | 34,573 |
| Feb 01 2024 | 25.07 | -0.53 | -2.07% | 25.50 | 26.99 | 24.00 | 1,491 |
| Jan 31 2024 | 25.60 | 0.65 | 2.61% | 23.90 | 28.56 | 23.90 | 1,984 |
| Jan 30 2024 | 24.95 | 0.95 | 3.96% | 24.90 | 25.20 | 23.01 | 811 |
| Jan 29 2024 | 24.00 | -1.40 | -5.51% | 24.00 | 25.00 | 23.30 | 1,291 |
