Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SBSP3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 96.10 | -0.19 | -0.20% | 95.72 | 96.87 | 95.52 | 2,264,600 |
| Sep 17 2024 | 96.29 | -0.22 | -0.23% | 96.30 | 96.85 | 95.50 | 2,244,000 |
| Sep 16 2024 | 96.51 | 1.98 | 2.09% | 94.31 | 96.52 | 94.31 | 3,190,400 |
| Sep 13 2024 | 94.53 | 0.09 | 0.10% | 95.15 | 95.25 | 94.35 | 4,309,300 |
| Sep 12 2024 | 94.44 | -0.11 | -0.12% | 94.36 | 94.85 | 93.76 | 5,070,100 |
| Sep 11 2024 | 94.55 | -1.50 | -1.56% | 95.76 | 96.31 | 94.22 | 2,725,900 |
| Sep 10 2024 | 96.05 | 1.58 | 1.67% | 94.33 | 97.17 | 94.33 | 4,154,900 |
| Sep 09 2024 | 94.47 | 0.15 | 0.16% | 94.84 | 94.90 | 93.91 | 2,399,400 |
| Sep 06 2024 | 94.32 | -0.98 | -1.03% | 95.01 | 95.62 | 94.20 | 2,044,500 |
| Sep 05 2024 | 95.30 | -0.20 | -0.21% | 95.55 | 95.82 | 94.82 | 2,617,700 |
| Sep 04 2024 | 95.50 | 0.91 | 0.96% | 95.03 | 96.03 | 94.24 | 3,061,800 |
| Sep 03 2024 | 94.59 | 0.20 | 0.21% | 94.53 | 95.55 | 94.04 | 2,591,900 |
| Sep 02 2024 | 94.39 | -0.23 | -0.24% | 94.56 | 94.85 | 93.15 | 2,738,000 |
| Aug 30 2024 | 94.62 | -0.63 | -0.66% | 94.50 | 94.95 | 93.69 | 9,847,500 |
| Aug 29 2024 | 95.25 | -1.10 | -1.14% | 95.67 | 96.35 | 93.85 | 3,463,200 |
| Aug 28 2024 | 96.35 | 0.16 | 0.17% | 96.20 | 96.52 | 95.58 | 4,651,500 |
| Aug 27 2024 | 96.19 | -0.11 | -0.11% | 96.50 | 96.87 | 95.71 | 2,430,300 |
| Aug 26 2024 | 96.30 | -0.59 | -0.61% | 97.01 | 98.35 | 96.29 | 5,726,500 |
| Aug 23 2024 | 96.89 | -0.90 | -0.92% | 97.70 | 98.20 | 96.50 | 2,594,300 |
| Aug 22 2024 | 97.79 | -1.59 | -1.60% | 99.01 | 99.48 | 97.26 | 3,477,300 |
| Aug 21 2024 | 99.38 | -0.36 | -0.36% | 99.50 | 99.92 | 98.99 | 2,253,900 |
| Aug 20 2024 | 99.74 | 2.07 | 2.12% | 97.43 | 99.75 | 97.29 | 5,144,500 |
| Aug 19 2024 | 97.67 | -1.03 | -1.04% | 99.21 | 99.41 | 96.67 | 5,849,100 |
| Aug 16 2024 | 98.70 | 0.13 | 0.13% | 99.44 | 99.47 | 98.31 | 4,582,600 |
| Aug 15 2024 | 98.57 | -0.64 | -0.65% | 99.56 | 99.61 | 98.20 | 4,984,800 |
| Aug 14 2024 | 99.21 | 0.91 | 0.93% | 97.60 | 99.78 | 97.41 | 4,129,800 |
| Aug 13 2024 | 98.30 | 0.88 | 0.90% | 98.00 | 98.42 | 97.11 | 5,407,700 |
| Aug 12 2024 | 97.42 | -0.08 | -0.08% | 97.99 | 98.21 | 95.99 | 4,094,200 |
| Aug 09 2024 | 97.50 | 4.75 | 5.12% | 95.50 | 97.61 | 94.25 | 10,409,800 |
| Aug 08 2024 | 92.75 | 1.44 | 1.58% | 91.65 | 93.29 | 91.41 | 6,016,900 |
| Aug 07 2024 | 91.31 | 1.75 | 1.95% | 90.00 | 91.98 | 89.80 | 6,767,800 |
| Aug 06 2024 | 89.56 | 1.19 | 1.35% | 88.66 | 89.84 | 88.60 | 3,937,300 |
| Aug 05 2024 | 88.37 | -1.33 | -1.48% | 87.79 | 88.88 | 87.27 | 2,839,000 |
| Aug 02 2024 | 89.70 | 0.27 | 0.30% | 89.90 | 90.10 | 88.87 | 3,206,400 |
| Aug 01 2024 | 89.43 | 2.13 | 2.44% | 88.58 | 90.48 | 88.58 | 4,887,500 |
| Jul 31 2024 | 87.30 | -0.19 | -0.22% | 87.54 | 89.22 | 87.15 | 5,502,300 |
| Jul 30 2024 | 87.49 | 0.96 | 1.11% | 86.46 | 87.84 | 86.12 | 7,861,400 |
| Jul 29 2024 | 86.53 | 0.00 | 0.00% | 86.60 | 87.05 | 85.74 | 2,780,500 |
| Jul 26 2024 | 86.53 | -0.12 | -0.14% | 86.20 | 87.01 | 85.30 | 4,321,200 |
| Jul 25 2024 | 86.65 | -2.54 | -2.85% | 88.36 | 89.16 | 86.51 | 6,647,300 |
| Jul 24 2024 | 89.19 | 0.54 | 0.61% | 88.17 | 89.20 | 86.26 | 13,400,000 |
| Jul 23 2024 | 88.65 | 1.65 | 1.90% | 86.61 | 88.65 | 84.52 | 23,439,100 |
| Jul 22 2024 | 87.00 | 2.10 | 2.47% | 84.88 | 88.66 | 84.70 | 20,674,600 |
| Jul 19 2024 | 84.90 | 3.29 | 4.03% | 80.80 | 85.10 | 80.59 | 46,946,600 |
| Jul 18 2024 | 81.61 | -1.45 | -1.75% | 82.65 | 83.80 | 81.34 | 6,398,800 |
| Jul 17 2024 | 83.06 | 1.71 | 2.10% | 81.00 | 84.11 | 81.00 | 6,132,700 |
| Jul 16 2024 | 81.35 | -0.25 | -0.31% | 81.22 | 82.00 | 80.60 | 7,321,800 |
| Jul 15 2024 | 81.60 | -1.48 | -1.78% | 83.30 | 83.50 | 81.42 | 3,165,900 |
| Jul 12 2024 | 83.08 | -1.20 | -1.42% | 84.05 | 84.55 | 83.02 | 6,099,400 |
| Jul 11 2024 | 84.28 | -0.63 | -0.74% | 85.50 | 86.00 | 83.83 | 4,773,900 |
| Jul 10 2024 | 84.91 | 0.66 | 0.78% | 84.36 | 85.70 | 83.73 | 5,051,800 |
| Jul 09 2024 | 84.25 | 0.75 | 0.90% | 83.28 | 85.00 | 83.28 | 5,801,100 |
| Jul 08 2024 | 83.50 | 1.29 | 1.57% | 82.45 | 84.00 | 82.21 | 3,850,400 |
| Jul 05 2024 | 82.21 | 0.52 | 0.64% | 81.87 | 82.32 | 81.10 | 6,116,000 |
| Jul 04 2024 | 81.69 | 1.18 | 1.47% | 81.08 | 83.15 | 81.08 | 6,050,900 |
| Jul 03 2024 | 80.51 | 2.63 | 3.38% | 78.20 | 81.09 | 77.98 | 3,794,900 |
| Jul 02 2024 | 77.88 | -0.42 | -0.54% | 78.12 | 79.20 | 77.42 | 6,186,400 |
| Jul 01 2024 | 78.30 | 4.30 | 5.81% | 74.01 | 79.10 | 73.73 | 10,922,100 |
| Jun 28 2024 | 74.00 | -0.27 | -0.36% | 73.00 | 75.46 | 72.36 | 8,851,000 |
| Jun 27 2024 | 74.27 | -1.74 | -2.29% | 73.80 | 76.95 | 72.70 | 13,481,700 |
| Jun 26 2024 | 76.01 | -1.64 | -2.11% | 77.00 | 77.98 | 75.79 | 4,878,600 |
| Jun 25 2024 | 77.65 | -0.58 | -0.74% | 77.96 | 79.09 | 77.30 | 4,313,700 |
| Jun 24 2024 | 78.23 | 3.26 | 4.35% | 75.72 | 78.23 | 75.55 | 5,559,000 |
| Jun 21 2024 | 74.97 | 2.92 | 4.05% | 73.64 | 75.55 | 73.02 | 7,516,100 |
