SBUY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 4,033.50 | 16.00 | 0.40% | 4,033.50 | 4,033.50 | 4,033.50 | 0 |
Apr 18 2024 | 4,017.50 | 9.00 | 0.22% | 4,017.50 | 4,017.50 | 4,017.50 | 19 |
Apr 17 2024 | 4,008.50 | -1.00 | -0.02% | 4,008.50 | 4,008.50 | 4,008.50 | 40 |
Apr 16 2024 | 4,009.50 | -68.00 | -1.67% | 4,029.00 | 4,033.50 | 3,999.00 | 25 |
Apr 15 2024 | 4,077.50 | -25.00 | -0.61% | 4,106.00 | 4,111.00 | 4,075.00 | 40 |
Apr 12 2024 | 4,102.50 | 20.00 | 0.49% | 4,102.50 | 4,102.50 | 4,102.50 | 0 |
Apr 11 2024 | 4,082.50 | -19.00 | -0.46% | 4,082.50 | 4,082.50 | 4,082.50 | 6 |
Apr 10 2024 | 4,101.50 | 9.00 | 0.22% | 4,101.50 | 4,101.50 | 4,101.50 | 0 |
Apr 09 2024 | 4,092.50 | -39.00 | -0.94% | 4,092.50 | 4,092.50 | 4,092.50 | 2 |
Apr 08 2024 | 4,131.50 | 8.00 | 0.19% | 4,131.50 | 4,131.50 | 4,131.50 | 279 |
Apr 05 2024 | 4,123.50 | -22.00 | -0.53% | 4,105.00 | 4,125.00 | 4,081.00 | 191 |
Apr 04 2024 | 4,145.50 | 16.00 | 0.39% | 4,145.50 | 4,145.50 | 4,145.50 | 1,008 |
Apr 03 2024 | 4,129.50 | 17.00 | 0.41% | 4,129.50 | 4,129.50 | 4,129.50 | 6 |
Apr 02 2024 | 4,112.50 | -14.00 | -0.34% | 4,112.50 | 4,112.50 | 4,112.50 | 164 |
Mar 28 2024 | 4,126.50 | 30.00 | 0.73% | 4,126.50 | 4,126.50 | 4,126.50 | 0 |
Mar 27 2024 | 4,096.50 | 3.00 | 0.07% | 4,107.00 | 4,107.00 | 4,092.00 | 338 |
Mar 26 2024 | 4,093.50 | 6.00 | 0.15% | 4,093.50 | 4,093.50 | 4,093.50 | 2 |
Mar 25 2024 | 4,087.50 | -2.00 | -0.05% | 4,087.50 | 4,087.50 | 4,087.50 | 0 |
Mar 22 2024 | 4,089.50 | 7.00 | 0.17% | 4,089.50 | 4,089.50 | 4,089.50 | 243 |
Mar 21 2024 | 4,082.50 | 67.00 | 1.67% | 4,082.50 | 4,082.50 | 4,082.50 | 48 |
Mar 20 2024 | 4,015.50 | 14.00 | 0.35% | 4,015.50 | 4,015.50 | 4,015.50 | 80 |
Mar 19 2024 | 4,001.50 | 10.00 | 0.25% | 4,001.50 | 4,001.50 | 4,001.50 | 0 |
Mar 18 2024 | 3,991.50 | 13.50 | 0.34% | 3,991.00 | 3,998.00 | 3,971.50 | 850 |
Mar 15 2024 | 3,978.00 | 10.50 | 0.26% | 3,978.00 | 3,978.00 | 3,978.00 | 0 |
Mar 14 2024 | 3,967.50 | -17.00 | -0.43% | 3,967.50 | 3,967.50 | 3,967.50 | 0 |
Mar 13 2024 | 3,984.50 | 24.00 | 0.61% | 3,969.00 | 3,987.00 | 3,952.50 | 1 |
Mar 12 2024 | 3,960.50 | 32.00 | 0.81% | 3,960.50 | 3,960.50 | 3,960.50 | 6,302 |
Mar 11 2024 | 3,928.50 | -1.50 | -0.04% | 3,928.50 | 3,928.50 | 3,928.50 | 34 |
Mar 08 2024 | 3,930.00 | -9.00 | -0.23% | 3,930.00 | 3,930.00 | 3,930.00 | 0 |
Mar 07 2024 | 3,939.00 | -2.50 | -0.06% | 3,939.00 | 3,939.00 | 3,939.00 | 114 |
Mar 06 2024 | 3,941.50 | 17.50 | 0.45% | 3,934.00 | 3,951.50 | 3,919.00 | 67 |
Mar 05 2024 | 3,924.00 | -0.50 | -0.01% | 3,925.00 | 3,933.50 | 3,915.00 | 3,204 |
Mar 04 2024 | 3,924.50 | -21.00 | -0.53% | 3,924.50 | 3,924.50 | 3,924.50 | 6 |
Mar 01 2024 | 3,945.50 | 25.00 | 0.64% | 3,945.50 | 3,945.50 | 3,945.50 | 0 |
Feb 29 2024 | 3,920.50 | 12.00 | 0.31% | 3,920.50 | 3,920.50 | 3,920.50 | 0 |
Feb 28 2024 | 3,908.50 | 6.00 | 0.15% | 3,908.50 | 3,908.50 | 3,908.50 | 0 |
Feb 27 2024 | 3,902.50 | -8.00 | -0.20% | 3,902.50 | 3,902.50 | 3,902.50 | 0 |
Feb 26 2024 | 3,910.50 | 6.50 | 0.17% | 3,910.50 | 3,910.50 | 3,910.50 | 63 |
Feb 23 2024 | 3,904.00 | 7.50 | 0.19% | 3,880.00 | 3,908.50 | 3,875.50 | 205 |
Feb 22 2024 | 3,896.50 | 30.00 | 0.78% | 3,896.50 | 3,896.50 | 3,896.50 | 514 |
Feb 21 2024 | 3,866.50 | 14.50 | 0.38% | 3,866.50 | 3,866.50 | 3,866.50 | 51 |
Feb 20 2024 | 3,852.00 | -17.50 | -0.45% | 3,852.00 | 3,852.00 | 3,852.00 | 42 |
Feb 19 2024 | 3,869.50 | 0.00 | 0.00% | 3,869.50 | 3,869.50 | 3,869.50 | 215 |
Feb 16 2024 | 3,869.50 | 14.00 | 0.36% | 3,869.50 | 3,869.50 | 3,869.50 | 0 |
Feb 15 2024 | 3,855.50 | 18.50 | 0.48% | 3,855.50 | 3,855.50 | 3,855.50 | 0 |
Feb 14 2024 | 3,837.00 | 14.50 | 0.38% | 3,837.00 | 3,837.00 | 3,837.00 | 1,608 |
Feb 13 2024 | 3,822.50 | -41.50 | -1.07% | 3,822.50 | 3,822.50 | 3,822.50 | 0 |
Feb 12 2024 | 3,864.00 | 41.00 | 1.07% | 3,864.00 | 3,864.00 | 3,864.00 | 0 |
Feb 09 2024 | 3,823.00 | 7.50 | 0.20% | 3,823.00 | 3,823.00 | 3,823.00 | 0 |
Feb 08 2024 | 3,815.50 | -24.50 | -0.64% | 3,815.50 | 3,815.50 | 3,815.50 | 0 |
Feb 07 2024 | 3,840.00 | -6.50 | -0.17% | 3,840.00 | 3,840.00 | 3,840.00 | 0 |
Feb 06 2024 | 3,846.50 | 11.50 | 0.30% | 3,846.50 | 3,846.50 | 3,846.50 | 519 |
Feb 05 2024 | 3,835.00 | 2.50 | 0.07% | 3,835.00 | 3,835.00 | 3,835.00 | 0 |
Feb 02 2024 | 3,832.50 | 19.00 | 0.50% | 3,826.00 | 3,835.50 | 3,803.00 | 23 |
Feb 01 2024 | 3,813.50 | -31.50 | -0.82% | 3,813.50 | 3,813.50 | 3,813.50 | 1 |
Jan 31 2024 | 3,845.00 | -19.50 | -0.50% | 3,862.00 | 3,871.50 | 3,836.50 | 2,050 |
Jan 30 2024 | 3,864.50 | 40.50 | 1.06% | 3,864.50 | 3,864.50 | 3,864.50 | 1 |
Jan 29 2024 | 3,824.00 | 2.00 | 0.05% | 3,824.00 | 3,824.00 | 3,824.00 | 1 |
Jan 26 2024 | 3,822.00 | 22.00 | 0.58% | 3,822.00 | 3,822.00 | 3,822.00 | 0 |
Jan 25 2024 | 3,800.00 | 7.00 | 0.18% | 3,800.00 | 3,800.00 | 3,800.00 | 40 |
Jan 24 2024 | 3,793.00 | 8.00 | 0.21% | 3,793.00 | 3,793.00 | 3,793.00 | 0 |
Jan 23 2024 | 3,785.00 | 3.50 | 0.09% | 3,785.00 | 3,785.00 | 3,785.00 | 0 |
Jan 22 2024 | 3,781.50 | 29.50 | 0.79% | 3,781.50 | 3,781.50 | 3,781.50 | 0 |