SBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.20	100.22	100.19	100.21	100.21	0.04%	67,394
Dec 4, 2025	100.19	100.27	100.17	100.17	100.17	-	95,027
Dec 3, 2025	100.16	100.17	100.16	100.17	100.17	0.01%	14,955
Dec 2, 2025	100.14	100.16	100.14	100.16	100.16	0.01%	5,803
Dec 1, 2025	100.13	100.15	100.13	100.14	100.14	-	205,483
Nov 28, 2025	100.11	100.18	100.10	100.15	100.15	0.06%	154,642
Nov 26, 2025	100.09	100.09	100.08	100.09	100.09	0.01%	11,429
Nov 25, 2025	100.06	100.08	100.05	100.07	100.07	0.03%	18,750
Nov 24, 2025	100.07	100.07	100.04	100.04	100.04	-0.01%	2,794,720
Nov 21, 2025	100.07	100.08	100.05	100.05	100.05	-0.23%	16,965
Nov 20, 2025	100.28	100.29	100.28	100.28	100.01	0.01%	38,379
Nov 19, 2025	100.27	100.27	100.26	100.27	100.00	-	5,720
Nov 18, 2025	100.27	100.27	100.26	100.26	99.99	0.01%	18,227
Nov 17, 2025	100.26	100.26	100.25	100.25	99.98	0.01%	2,899,322
Nov 14, 2025	100.22	100.24	100.20	100.24	99.97	0.04%	19,225
Nov 13, 2025	100.20	100.21	100.19	100.19	99.92	0.01%	30,607
Nov 12, 2025	100.20	100.20	100.18	100.18	99.91	-0.01%	486,047
Nov 11, 2025	100.20	100.20	100.18	100.19	99.92	-0.01%	18,108
Nov 10, 2025	100.18	100.20	100.17	100.20	99.93	0.04%	183,020
Nov 7, 2025	100.15	100.16	100.15	100.16	99.89	0.03%	14,558
Nov 6, 2025	100.14	100.14	100.13	100.13	99.86	0.01%	13,157
Nov 5, 2025	100.11	100.12	100.11	100.12	99.85	0.01%	14,877
Nov 4, 2025	100.09	100.11	100.09	100.11	99.84	0.01%	7,292
Nov 3, 2025	100.10	100.10	100.03	100.10	99.83	0.01%	41,579
Oct 31, 2025	100.06	100.09	100.06	100.09	99.82	0.04%	51,008
Oct 30, 2025	100.05	100.07	100.04	100.05	99.78	-	46,967
Oct 29, 2025	100.05	100.05	100.04	100.05	99.78	0.02%	205,729
Oct 28, 2025	100.05	100.06	100.03	100.03	99.76	-0.33%	3,029,800
Oct 27, 2025	100.35	100.36	100.35	100.36	99.75	0.03%	14,616
Oct 24, 2025	100.34	100.36	100.33	100.33	99.72	-	49,575
Oct 23, 2025	100.32	100.33	100.31	100.33	99.72	0.01%	10,485
Oct 22, 2025	100.31	100.33	100.30	100.32	99.71	0.01%	1,748,697
Oct 21, 2025	100.30	100.34	100.29	100.31	99.70	0.01%	56,583
Oct 20, 2025	100.30	100.31	100.28	100.30	99.69	0.02%	51,010
Oct 17, 2025	100.27	100.28	100.26	100.28	99.67	0.04%	15,902
Oct 16, 2025	100.25	100.25	100.23	100.24	99.63	0.02%	336,050
Oct 15, 2025	100.24	100.24	100.22	100.22	99.61	-0.01%	29,613
Oct 14, 2025	100.24	100.24	100.21	100.23	99.62	0.02%	777,309
Oct 13, 2025	100.23	100.23	100.21	100.21	99.60	-	10,449
Oct 10, 2025	100.19	100.21	100.19	100.21	99.60	0.03%	33,793
Oct 9, 2025	100.18	100.19	100.17	100.18	99.57	-	94,791
Oct 8, 2025	100.17	100.18	100.16	100.17	99.56	0.01%	89,493
Oct 7, 2025	100.15	100.16	100.13	100.16	99.55	0.02%	49,374
Oct 6, 2025	100.14	100.14	100.12	100.14	99.53	0.03%	70,591
Oct 3, 2025	100.13	100.13	100.11	100.11	99.50	-	28,602
Oct 2, 2025	100.11	100.12	100.09	100.11	99.50	0.01%	18,317
Oct 1, 2025	100.09	100.10	100.08	100.10	99.49	0.01%	7,405
Sep 30, 2025	100.08	100.08	100.07	100.08	99.47	0.03%	3,867
Sep 29, 2025	100.05	100.09	100.05	100.05	99.44	-0.01%	3,120,870
Sep 26, 2025	100.05	100.06	100.04	100.06	99.45	-	13,109
Sep 25, 2025	100.02	100.06	100.02	100.06	99.45	-0.29%	7,291
Sep 24, 2025	100.35	100.35	100.34	100.35	99.39	0.03%	4,125
Sep 23, 2025	100.34	100.34	100.32	100.32	99.36	-0.01%	91,771
Sep 22, 2025	100.34	100.34	100.33	100.33	99.37	0.02%	3,475
Sep 19, 2025	100.30	100.31	100.30	100.31	99.35	0.03%	6,746
Sep 18, 2025	100.30	100.30	100.28	100.28	99.32	-	2,636
Sep 17, 2025	100.29	100.29	100.28	100.28	99.32	0.02%	5,328
Sep 16, 2025	100.27	100.30	100.25	100.26	99.30	0.01%	207,904
Sep 15, 2025	100.27	100.27	100.24	100.25	99.29	-	187,171
Sep 12, 2025	100.24	100.26	100.24	100.25	99.29	0.01%	34,830
Sep 11, 2025	100.22	100.24	100.20	100.24	99.28	0.06%	119,438
Sep 10, 2025	100.20	100.21	100.18	100.18	99.22	0.01%	244,013
Sep 9, 2025	100.18	100.20	100.17	100.17	99.21	0.02%	11,331
Sep 8, 2025	100.25	100.25	100.15	100.15	99.19	-0.01%	240,473
Sep 5, 2025	100.16	100.19	100.16	100.16	99.20	0.02%	29,049
Sep 4, 2025	100.14	100.14	100.13	100.14	99.18	0.02%	8,787
Sep 3, 2025	100.11	100.12	100.11	100.12	99.17	0.02%	226,958
Sep 2, 2025	100.10	100.11	100.09	100.10	99.15	0.02%	13,267
Aug 29, 2025	100.09	100.09	100.06	100.08	99.13	0.01%	27,475
Aug 28, 2025	100.06	100.07	100.05	100.07	99.11	0.02%	142,315
Aug 27, 2025	100.04	100.05	100.03	100.05	99.10	0.04%	140,878
Aug 26, 2025	100.02	100.06	100.01	100.01	99.06	-0.48%	56,308
Aug 25, 2025	100.49	100.49	100.48	100.49	99.07	-	129,205
Aug 22, 2025	100.48	100.50	100.46	100.50	99.07	0.06%	3,561
Aug 21, 2025	100.43	100.45	100.43	100.43	99.01	-0.02%	7,163
Aug 20, 2025	100.45	100.45	100.43	100.45	99.03	0.02%	17,726
Aug 19, 2025	100.42	100.44	100.42	100.43	99.01	0.02%	15,521
Aug 18, 2025	100.39	100.41	100.39	100.41	98.99	0.03%	45,693
Aug 15, 2025	100.39	100.41	100.38	100.38	98.96	0.02%	99,725
Aug 14, 2025	100.36	100.36	100.35	100.36	98.94	0.03%	7,419
Aug 13, 2025	100.35	100.36	100.33	100.33	98.91	-	86,390
Aug 12, 2025	100.33	100.34	100.32	100.33	98.91	0.03%	366,653
Aug 11, 2025	100.32	100.32	100.30	100.30	98.88	-	14,008
Aug 8, 2025	100.31	100.31	100.30	100.30	98.88	0.02%	34,572
Aug 7, 2025	100.28	100.28	100.27	100.28	98.86	0.02%	8,627
Aug 6, 2025	100.27	100.27	100.26	100.26	98.84	-0.01%	23,171
Aug 5, 2025	100.26	100.27	100.25	100.27	98.85	0.04%	73,230
Aug 4, 2025	100.22	100.23	100.22	100.23	98.81	0.06%	12,024
Aug 1, 2025	100.20	100.22	100.17	100.17	98.75	-	22,497
Jul 31, 2025	100.20	100.20	100.17	100.17	98.75	0.01%	18,573
Jul 30, 2025	100.18	100.19	100.16	100.16	98.74	0.02%	22,647
Jul 29, 2025	100.18	100.19	100.14	100.14	98.72	-0.03%	47,724
Jul 28, 2025	100.17	100.18	100.16	100.17	98.75	0.03%	3,457,189
Jul 25, 2025	100.15	100.16	100.14	100.14	98.72	0.01%	35,057
Jul 24, 2025	100.45	100.45	100.12	100.13	98.71	0.05%	69,809
Jul 23, 2025	100.11	100.11	100.08	100.08	98.66	-0.01%	1,653,093
Jul 22, 2025	100.11	100.11	100.09	100.09	98.67	-	10,192
Jul 21, 2025	100.09	100.09	100.08	100.09	98.67	0.01%	7,849,858
Jul 18, 2025	100.08	100.08	100.07	100.08	98.66	0.04%	470,551
Jul 17, 2025	100.03	100.04	100.03	100.03	98.61	-	5,480,992