SBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.63	69.75	65.65	67.46	67.46	-1.79%	744,462
Jun 25, 2026	64.31	71.28	64.14	68.69	68.69	2.31%	1,455,724
Jun 24, 2026	63.32	68.83	62.74	67.14	67.14	8.03%	1,080,300
Jun 23, 2026	62.80	63.02	61.35	62.15	62.15	6.59%	596,421
Jun 22, 2026	57.28	58.74	56.13	58.31	58.31	-4.88%	710,084
Jun 18, 2026	58.71	62.59	58.69	61.30	61.30	4.13%	940,573
Jun 17, 2026	57.71	59.18	55.12	58.87	58.87	4.40%	869,111
Jun 16, 2026	55.85	56.95	55.48	56.39	56.39	2.96%	761,787
Jun 15, 2026	54.43	55.47	53.52	54.77	54.77	-9.38%	938,941
Jun 12, 2026	61.00	61.61	58.96	60.44	60.44	-0.10%	719,163
Jun 11, 2026	62.25	63.26	59.87	60.50	60.50	-5.34%	1,055,759
Jun 10, 2026	64.79	64.80	62.07	63.91	63.91	0.53%	980,600
Jun 9, 2026	63.19	66.29	62.80	63.57	63.57	4.20%	1,529,552
Jun 8, 2026	60.62	61.25	59.12	61.01	61.01	-10.15%	1,012,241
Jun 5, 2026	64.44	70.18	64.17	67.90	67.90	10.35%	2,558,726
Jun 4, 2026	62.27	62.79	59.94	61.53	61.53	5.47%	1,398,512
Jun 3, 2026	56.14	58.62	55.55	58.34	58.34	5.42%	1,113,782
Jun 2, 2026	53.04	56.50	52.89	55.34	55.34	11.98%	1,655,109
Jun 1, 2026	49.08	50.64	48.87	49.42	49.42	5.43%	1,330,127
May 29, 2026	47.60	48.30	45.87	46.92	46.87	-0.15%	819,238
May 28, 2026	47.48	48.19	46.64	46.99	46.94	4.10%	903,480
May 27, 2026	45.01	45.60	44.60	45.14	45.09	2.52%	614,898
May 26, 2026	43.02	44.34	41.47	44.03	43.99	-0.18%	930,377
May 22, 2026	42.55	44.29	42.46	44.11	44.07	4.90%	634,356
May 21, 2026	42.54	43.16	41.63	42.05	42.01	-0.02%	522,832
May 20, 2026	42.54	42.98	41.84	42.06	42.02	-2.28%	566,321
May 19, 2026	43.31	43.86	42.75	43.04	43.00	0.21%	598,401
May 18, 2026	42.55	43.85	42.52	42.95	42.91	5.87%	890,899
May 15, 2026	39.73	41.08	39.73	40.57	40.53	5.76%	927,418
May 14, 2026	39.89	40.26	37.71	38.36	38.32	-4.51%	1,164,919
May 13, 2026	39.75	41.11	39.64	40.17	40.13	2.97%	939,387
May 12, 2026	39.22	39.97	38.93	39.01	38.97	2.93%	857,113
May 11, 2026	38.81	39.43	37.72	37.90	37.86	-4.51%	963,341
May 8, 2026	40.28	40.38	39.43	39.69	39.65	-0.05%	759,053
May 7, 2026	38.91	40.34	38.91	39.71	39.67	3.38%	883,473
May 6, 2026	37.96	38.77	37.87	38.41	38.37	0.44%	1,263,577
May 5, 2026	38.40	38.95	38.13	38.24	38.20	-4.02%	956,402
May 4, 2026	40.98	41.47	39.06	39.84	39.80	-4.14%	1,358,960
May 1, 2026	41.62	41.90	40.85	41.56	41.52	-5.23%	750,463
Apr 30, 2026	44.23	44.30	43.55	43.89	43.81	-2.34%	576,833
Apr 29, 2026	43.29	45.67	43.29	44.94	44.86	2.25%	848,543
Apr 28, 2026	44.17	44.80	43.89	43.95	43.87	1.48%	657,734
Apr 27, 2026	42.45	43.80	41.79	43.31	43.23	2.05%	564,348
Apr 24, 2026	41.83	42.79	41.70	42.44	42.36	0.40%	526,670
Apr 23, 2026	42.42	43.15	41.34	42.27	42.19	2.92%	919,306
Apr 22, 2026	41.52	41.84	40.33	41.07	41.00	-10.46%	1,436,969
Apr 21, 2026	44.67	46.10	44.00	45.87	45.79	3.57%	887,878
Apr 20, 2026	45.56	46.09	44.10	44.29	44.21	2.98%	1,087,411
Apr 17, 2026	43.97	44.53	41.88	43.01	42.93	-5.47%	1,969,031
Apr 16, 2026	46.07	48.17	45.46	45.50	45.42	-0.87%	905,106
Apr 15, 2026	46.74	47.75	45.59	45.90	45.82	-2.15%	868,281
Apr 14, 2026	46.51	47.41	44.37	46.91	46.83	-2.45%	1,723,646
Apr 13, 2026	50.89	51.39	47.85	48.09	48.00	-0.06%	1,122,389
Apr 10, 2026	49.43	50.00	48.02	48.12	48.03	-3.26%	797,991
Apr 9, 2026	51.11	52.04	49.04	49.74	49.65	-2.28%	1,487,903
Apr 8, 2026	49.00	51.90	48.76	50.90	50.81	-6.64%	1,120,263
Apr 7, 2026	55.26	56.50	54.34	54.52	54.42	2.25%	1,146,763
Apr 6, 2026	53.79	54.34	52.22	53.32	53.22	-8.13%	1,390,673
Apr 2, 2026	59.52	60.27	57.28	58.04	57.94	3.42%	1,516,002
Apr 1, 2026	55.45	56.56	54.41	56.12	56.02	-1.03%	998,521
Mar 31, 2026	58.79	59.50	55.62	56.97	56.60	-3.83%	1,366,762
Mar 30, 2026	56.79	59.88	56.43	59.24	58.86	-1.61%	1,372,660
Mar 27, 2026	59.07	61.00	59.04	60.21	59.82	7.40%	1,656,703
Mar 26, 2026	54.80	56.67	54.10	56.06	55.70	6.82%	1,353,742
Mar 25, 2026	51.25	53.06	50.76	52.48	52.14	-4.37%	1,079,760
Mar 24, 2026	53.03	55.56	52.70	54.88	54.53	3.86%	1,100,028
Mar 23, 2026	52.67	53.82	51.10	52.84	52.50	-1.34%	1,611,360
Mar 20, 2026	53.14	54.83	53.08	53.56	53.22	0.26%	1,029,744
Mar 19, 2026	54.83	55.65	52.92	53.42	53.08	2.20%	1,365,390
Mar 18, 2026	50.47	52.57	50.40	52.27	51.93	9.53%	1,356,473
Mar 17, 2026	48.85	49.29	47.25	47.72	47.41	-1.75%	1,341,292
Mar 16, 2026	48.68	50.00	47.64	48.57	48.26	-7.70%	2,249,173
Mar 13, 2026	49.73	53.13	48.30	52.62	52.28	-1.97%	2,502,374
Mar 12, 2026	54.25	55.43	53.36	53.68	53.33	0.51%	1,464,005
Mar 11, 2026	54.06	54.82	52.27	53.41	53.07	-1.78%	1,450,371
Mar 10, 2026	53.03	55.59	51.44	54.38	54.03	-2.88%	1,887,587
Mar 9, 2026	56.36	57.28	55.06	55.99	55.63	-2.51%	2,026,333
Mar 6, 2026	56.23	58.13	56.01	57.43	57.06	8.87%	2,522,555
Mar 5, 2026	51.11	53.69	50.61	52.75	52.41	4.87%	2,080,262
Mar 4, 2026	52.50	53.25	48.58	50.30	49.98	-14.19%	3,415,622
Mar 3, 2026	60.55	62.00	57.34	58.62	58.24	2.59%	2,021,424
Mar 2, 2026	64.03	64.03	55.12	57.14	56.77	-10.57%	2,720,135
Feb 27, 2026	64.08	65.93	63.70	65.00	63.48	5.54%	1,381,749
Feb 26, 2026	60.40	63.18	60.19	61.59	60.15	5.05%	1,460,824
Feb 25, 2026	64.18	65.05	57.83	58.63	57.26	-14.65%	2,511,922
Feb 24, 2026	71.90	72.27	68.08	68.69	67.08	-0.03%	1,437,900
Feb 23, 2026	65.63	69.78	65.36	68.71	67.10	9.87%	1,521,091
Feb 20, 2026	63.91	64.86	62.00	62.54	61.08	-1.91%	957,795
Feb 19, 2026	66.10	66.78	63.58	63.76	62.27	-2.66%	1,164,435
Feb 18, 2026	63.99	66.25	61.54	65.50	63.97	4.55%	1,433,138
Feb 17, 2026	62.26	64.75	61.89	62.65	61.18	2.94%	1,531,621
Feb 13, 2026	63.89	64.90	59.41	60.86	59.44	-10.24%	1,763,103
Feb 12, 2026	62.91	68.47	62.41	67.80	66.21	6.30%	2,328,261
Feb 11, 2026	62.89	67.05	62.51	63.78	62.29	3.71%	2,670,969
Feb 10, 2026	60.80	62.97	59.44	61.50	60.06	5.72%	1,642,871
Feb 9, 2026	61.30	62.12	57.50	58.17	56.81	-2.02%	1,683,789
Feb 6, 2026	66.22	66.46	55.89	59.37	57.98	-20.28%	5,376,237
Feb 5, 2026	64.17	76.52	63.01	74.47	72.73	26.74%	7,663,203
Feb 4, 2026	56.22	60.75	55.50	58.76	57.39	8.01%	3,212,214
Feb 3, 2026	51.76	59.18	51.76	54.40	53.13	3.98%	4,078,840