Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SIBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.05 | 0.58 | 4.31% | 13.49 | 14.10 | 13.44 | 425,101 |
| May 30 2024 | 13.47 | -0.06 | -0.44% | 13.59 | 13.81 | 13.44 | 160,711 |
| May 29 2024 | 13.53 | -0.19 | -1.38% | 13.63 | 13.83 | 13.49 | 172,579 |
| May 28 2024 | 13.72 | 0.17 | 1.25% | 13.63 | 13.76 | 13.50 | 214,076 |
| May 24 2024 | 13.55 | 0.14 | 1.04% | 13.44 | 13.78 | 13.34 | 209,176 |
| May 23 2024 | 13.41 | -0.62 | -4.42% | 13.97 | 13.98 | 13.35 | 372,547 |
| May 22 2024 | 14.03 | -0.02 | -0.14% | 14.03 | 14.2927 | 13.85 | 377,473 |
| May 21 2024 | 14.05 | -0.35 | -2.43% | 14.39 | 14.57 | 13.95 | 269,143 |
| May 20 2024 | 14.40 | -0.52 | -3.49% | 14.92 | 14.98 | 14.40 | 306,485 |
| May 17 2024 | 14.92 | -0.21 | -1.39% | 15.02 | 15.20 | 14.68 | 333,930 |
| May 16 2024 | 15.13 | 0.02 | 0.13% | 15.13 | 15.27 | 14.90 | 294,757 |
| May 15 2024 | 15.11 | 0.44 | 3.00% | 14.87 | 15.12 | 14.45 | 333,664 |
| May 14 2024 | 14.67 | -0.33 | -2.20% | 15.27 | 15.45 | 14.55 | 342,250 |
| May 13 2024 | 15.00 | -0.33 | -2.15% | 15.42 | 15.555 | 14.62 | 437,376 |
| May 10 2024 | 15.33 | -0.21 | -1.35% | 15.59 | 15.76 | 15.165 | 449,564 |
| May 09 2024 | 15.54 | 0.54 | 3.60% | 15.07 | 15.63 | 15.015 | 547,220 |
| May 08 2024 | 15.00 | -0.68 | -4.34% | 15.46 | 15.63 | 14.92 | 679,145 |
| May 07 2024 | 15.68 | 1.20 | 8.29% | 15.00 | 15.80 | 14.48 | 595,426 |
| May 06 2024 | 14.48 | 0.28 | 1.97% | 14.31 | 14.54 | 13.96 | 628,451 |
| May 03 2024 | 14.20 | -0.41 | -2.81% | 14.79 | 15.045 | 14.07 | 396,262 |
| May 02 2024 | 14.61 | 0.10 | 0.69% | 14.69 | 14.80 | 14.385 | 303,435 |
| May 01 2024 | 14.51 | 0.25 | 1.75% | 14.29 | 14.855 | 14.225 | 257,161 |
| Apr 30 2024 | 14.26 | -0.39 | -2.66% | 14.52 | 14.71 | 14.24 | 465,447 |
| Apr 29 2024 | 14.65 | 0.08 | 0.55% | 14.75 | 15.23 | 14.50 | 358,473 |
| Apr 26 2024 | 14.57 | 0.30 | 2.10% | 14.23 | 14.80 | 14.10 | 301,182 |
| Apr 25 2024 | 14.27 | -0.81 | -5.37% | 14.71 | 14.76 | 14.26 | 236,302 |
| Apr 24 2024 | 15.08 | -0.19 | -1.24% | 15.29 | 15.44 | 14.86 | 375,080 |
| Apr 23 2024 | 15.27 | -0.29 | -1.86% | 15.51 | 15.76 | 15.12 | 312,422 |
| Apr 22 2024 | 15.56 | 0.14 | 0.91% | 15.42 | 15.64 | 15.18 | 482,848 |
| Apr 19 2024 | 15.42 | 0.12 | 0.78% | 15.23 | 15.70 | 15.1401 | 587,573 |
| Apr 18 2024 | 15.30 | 0.07 | 0.46% | 15.24 | 15.39 | 15.04 | 299,377 |
| Apr 17 2024 | 15.23 | -0.11 | -0.72% | 15.35 | 15.68 | 15.21 | 276,788 |
| Apr 16 2024 | 15.34 | 0.07 | 0.46% | 15.0625 | 15.53 | 15.0625 | 421,840 |
| Apr 15 2024 | 15.27 | 0.30 | 2.00% | 14.89 | 15.31 | 14.84 | 371,824 |
| Apr 12 2024 | 14.97 | -0.72 | -4.59% | 15.59 | 15.7399 | 14.91 | 246,838 |
| Apr 11 2024 | 15.69 | -0.29 | -1.81% | 16.28 | 16.28 | 15.60 | 189,018 |
| Apr 10 2024 | 15.98 | -0.36 | -2.20% | 16.01 | 16.01 | 15.65 | 252,062 |
| Apr 09 2024 | 16.34 | 1.02 | 6.66% | 15.41 | 16.34 | 15.29 | 378,522 |
| Apr 08 2024 | 15.32 | -0.04 | -0.26% | 15.50 | 15.68 | 15.27 | 210,721 |
| Apr 05 2024 | 15.36 | -0.04 | -0.26% | 15.35 | 15.61 | 15.25 | 264,261 |
| Apr 04 2024 | 15.40 | -0.45 | -2.84% | 15.84 | 16.02 | 15.18 | 310,038 |
| Apr 03 2024 | 15.85 | 0.28 | 1.80% | 15.61 | 15.92 | 15.34 | 484,848 |
| Apr 02 2024 | 15.57 | -0.21 | -1.33% | 15.37 | 15.62 | 15.345 | 369,499 |
| Apr 01 2024 | 15.78 | -0.59 | -3.60% | 16.44 | 16.44 | 15.77 | 327,100 |
| Mar 28 2024 | 16.37 | 0.55 | 3.48% | 16.71 | 16.84 | 16.21 | 524,496 |
| Mar 27 2024 | 15.82 | 0.52 | 3.40% | 15.42 | 15.865 | 15.235 | 328,779 |
| Mar 26 2024 | 15.30 | 0.15 | 0.99% | 15.32 | 15.5775 | 14.88 | 333,078 |
| Mar 25 2024 | 15.15 | -0.10 | -0.66% | 15.40 | 15.55 | 15.12 | 499,980 |
| Mar 22 2024 | 15.25 | -0.45 | -2.87% | 15.70 | 15.70 | 15.16 | 323,916 |
| Mar 21 2024 | 15.70 | -0.33 | -2.06% | 16.05 | 16.295 | 15.67 | 467,666 |
| Mar 20 2024 | 16.03 | -0.12 | -0.74% | 16.21 | 16.33 | 15.90 | 335,787 |
| Mar 19 2024 | 16.15 | 0.20 | 1.25% | 15.85 | 16.19 | 15.795 | 451,933 |
| Mar 18 2024 | 15.95 | -0.09 | -0.56% | 16.03 | 16.03 | 15.73 | 667,836 |
| Mar 15 2024 | 16.04 | -0.11 | -0.68% | 16.00 | 16.20 | 15.605 | 1,374,759 |
| Mar 14 2024 | 16.15 | -0.07 | -0.43% | 16.31 | 16.50 | 15.79 | 593,772 |
| Mar 13 2024 | 16.22 | -1.08 | -6.24% | 17.30 | 17.44 | 16.17 | 413,821 |
| Mar 12 2024 | 17.30 | -0.34 | -1.93% | 17.58 | 17.78 | 17.20 | 546,781 |
| Mar 11 2024 | 17.64 | 0.11 | 0.63% | 17.64 | 17.865 | 17.37 | 475,986 |
| Mar 08 2024 | 17.53 | -0.32 | -1.79% | 18.00 | 18.13 | 17.32 | 547,694 |
| Mar 07 2024 | 17.85 | 0.22 | 1.25% | 17.80 | 18.04 | 17.72 | 352,943 |
| Mar 06 2024 | 17.63 | 0.22 | 1.26% | 17.56 | 17.71 | 17.33 | 269,799 |
| Mar 05 2024 | 17.41 | -0.37 | -2.08% | 17.64 | 17.96 | 17.37 | 744,430 |
| Mar 04 2024 | 17.78 | 0.70 | 4.10% | 17.08 | 17.96 | 16.90 | 507,372 |
