Sicily by Car S.p.A. (BIT:SBC)
Italy
· Delayed Price · Currency is EUR 3.460
0.00 (0.00%)
At close: Dec 5, 2025
Sicily by Car Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 2,528 |
| Dec 4, 2025 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | 0.58% | 6,900 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.38 | 3.44 | 3.44 | -1.43% | 5,850 |
| Dec 2, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 300 |
| Dec 1, 2025 | 3.59 | 3.61 | 3.42 | 3.49 | 3.49 | - | 5,262 |
| Nov 28, 2025 | 3.49 | 3.49 | 3.42 | 3.49 | 3.49 | - | 3,438 |
| Nov 27, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 1.16% | 3,100 |
| Nov 26, 2025 | 3.44 | 3.45 | 3.38 | 3.45 | 3.45 | -0.29% | 2,455 |
| Nov 25, 2025 | 3.38 | 3.47 | 3.38 | 3.46 | 3.46 | -0.29% | 4,260 |
| Nov 24, 2025 | 3.40 | 3.47 | 3.34 | 3.47 | 3.47 | 2.06% | 3,748 |
| Nov 21, 2025 | 3.39 | 3.54 | 3.34 | 3.40 | 3.40 | -5.29% | 15,093 |
| Nov 20, 2025 | 3.40 | 3.59 | 3.33 | 3.59 | 3.59 | 4.97% | 2,646 |
| Nov 19, 2025 | 3.40 | 3.43 | 3.37 | 3.42 | 3.42 | 0.59% | 1,200 |
| Nov 18, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -2.58% | 12,172 |
| Nov 17, 2025 | 3.50 | 3.61 | 3.45 | 3.49 | 3.49 | -1.97% | 25,945 |
| Nov 14, 2025 | 3.50 | 3.58 | 3.44 | 3.56 | 3.56 | - | 17,201 |
| Nov 13, 2025 | 3.60 | 3.69 | 3.52 | 3.56 | 3.56 | 1.71% | 12,152 |
| Nov 12, 2025 | 3.41 | 3.56 | 3.38 | 3.50 | 3.50 | 2.64% | 27,038 |
| Nov 11, 2025 | 3.37 | 3.43 | 3.34 | 3.41 | 3.41 | -0.58% | 2,380 |
| Nov 10, 2025 | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | - | 840 |
| Nov 7, 2025 | 3.46 | 3.46 | 3.30 | 3.43 | 3.43 | - | 10,345 |
| Nov 6, 2025 | 3.48 | 3.50 | 3.30 | 3.43 | 3.43 | -2.56% | 25,335 |
| Nov 5, 2025 | 3.45 | 3.55 | 3.42 | 3.52 | 3.52 | -1.68% | 18,639 |
| Nov 4, 2025 | 3.59 | 3.60 | 3.48 | 3.58 | 3.58 | -0.56% | 8,647 |
| Nov 3, 2025 | 3.66 | 3.69 | 3.60 | 3.60 | 3.60 | 0.28% | 1,800 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.54 | 3.59 | 3.59 | -1.10% | 18,690 |
| Oct 30, 2025 | 3.66 | 3.70 | 3.62 | 3.63 | 3.63 | 0.28% | 1,720 |
| Oct 29, 2025 | 3.66 | 3.71 | 3.60 | 3.62 | 3.62 | -2.69% | 16,342 |
| Oct 28, 2025 | 3.70 | 3.73 | 3.60 | 3.72 | 3.72 | 1.09% | 3,983 |
| Oct 27, 2025 | 3.64 | 3.74 | 3.61 | 3.68 | 3.68 | -1.08% | 5,714 |
| Oct 24, 2025 | 3.53 | 3.72 | 3.53 | 3.72 | 3.72 | 0.27% | 2,927 |
| Oct 23, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 2.20% | 2,747 |
| Oct 22, 2025 | 3.69 | 3.72 | 3.60 | 3.63 | 3.63 | -1.36% | 3,607 |
| Oct 21, 2025 | 3.65 | 3.70 | 3.57 | 3.68 | 3.68 | -1.08% | 5,581 |
| Oct 20, 2025 | 3.57 | 3.72 | 3.51 | 3.72 | 3.72 | 3.33% | 5,240 |
| Oct 17, 2025 | 3.63 | 3.65 | 3.57 | 3.60 | 3.60 | -1.37% | 5,155 |
| Oct 16, 2025 | 3.65 | 3.65 | 3.61 | 3.65 | 3.65 | -0.82% | 4,047 |
| Oct 15, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.34% | 2,726 |
| Oct 14, 2025 | 3.73 | 3.73 | 3.66 | 3.73 | 3.73 | - | 6,733 |
| Oct 13, 2025 | 3.80 | 3.84 | 3.73 | 3.73 | 3.73 | -1.32% | 6,494 |
| Oct 10, 2025 | 3.76 | 3.81 | 3.75 | 3.78 | 3.78 | -0.79% | 3,214 |
| Oct 9, 2025 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | 0.26% | 4,122 |
| Oct 8, 2025 | 3.89 | 3.91 | 3.77 | 3.80 | 3.80 | 0.26% | 7,823 |
| Oct 7, 2025 | 3.76 | 3.85 | 3.61 | 3.79 | 3.79 | -0.79% | 17,078 |
| Oct 6, 2025 | 3.87 | 4.03 | 3.81 | 3.82 | 3.82 | -1.04% | 13,021 |
| Oct 3, 2025 | 3.91 | 3.95 | 3.73 | 3.86 | 3.86 | 0.26% | 15,113 |
| Oct 2, 2025 | 3.99 | 3.99 | 3.83 | 3.85 | 3.85 | -0.77% | 4,850 |
| Oct 1, 2025 | 3.90 | 3.91 | 3.81 | 3.88 | 3.88 | 0.26% | 6,650 |
| Sep 30, 2025 | 3.95 | 3.95 | 3.81 | 3.87 | 3.87 | -2.27% | 16,309 |
| Sep 29, 2025 | 4.09 | 4.09 | 3.86 | 3.96 | 3.96 | -3.18% | 23,543 |
| Sep 26, 2025 | 4.25 | 4.25 | 3.90 | 4.09 | 4.09 | -2.85% | 24,173 |
| Sep 25, 2025 | 4.21 | 4.24 | 4.14 | 4.21 | 4.21 | - | 10,013 |
| Sep 24, 2025 | 4.17 | 4.25 | 4.15 | 4.21 | 4.21 | 0.48% | 14,548 |
| Sep 23, 2025 | 4.02 | 4.25 | 4.02 | 4.19 | 4.19 | 1.21% | 15,256 |
| Sep 22, 2025 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -1.43% | 12,032 |
| Sep 19, 2025 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | - | 15,109 |
| Sep 18, 2025 | 4.24 | 4.24 | 4.01 | 4.20 | 4.20 | 0.24% | 38,978 |
| Sep 17, 2025 | 4.20 | 4.23 | 4.14 | 4.19 | 4.19 | 1.21% | 27,860 |
| Sep 16, 2025 | 3.95 | 4.24 | 3.92 | 4.14 | 4.14 | 5.61% | 100,334 |
| Sep 15, 2025 | 3.84 | 3.95 | 3.80 | 3.92 | 3.92 | 3.16% | 30,746 |
| Sep 12, 2025 | 3.79 | 3.80 | 3.62 | 3.80 | 3.80 | 0.26% | 21,105 |
| Sep 11, 2025 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.99% | 25,111 |
| Sep 10, 2025 | 3.58 | 3.77 | 3.52 | 3.68 | 3.68 | 3.95% | 24,660 |
| Sep 9, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -3.01% | 1,690 |
| Sep 8, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 1.39% | 13,976 |
| Sep 5, 2025 | 3.52 | 3.62 | 3.51 | 3.60 | 3.60 | 0.56% | 4,263 |
| Sep 4, 2025 | 3.49 | 3.64 | 3.45 | 3.58 | 3.58 | -0.56% | 12,670 |
| Sep 3, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -1.10% | 2,610 |
| Sep 2, 2025 | 3.55 | 3.64 | 3.55 | 3.64 | 3.64 | 0.28% | 714 |
| Sep 1, 2025 | 3.55 | 3.63 | 3.40 | 3.63 | 3.63 | 2.25% | 9,621 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | -2.20% | 6,603 |
| Aug 28, 2025 | 3.61 | 3.63 | 3.53 | 3.63 | 3.63 | 1.11% | 3,698 |
| Aug 27, 2025 | 3.56 | 3.59 | 3.54 | 3.59 | 3.59 | -0.28% | 5,284 |
| Aug 26, 2025 | 3.60 | 3.66 | 3.54 | 3.60 | 3.60 | - | 6,700 |
| Aug 25, 2025 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | -1.37% | 4,501 |
| Aug 22, 2025 | 3.69 | 3.70 | 3.60 | 3.65 | 3.65 | 0.55% | 10,050 |
| Aug 21, 2025 | 3.64 | 3.69 | 3.52 | 3.63 | 3.63 | -3.20% | 42,317 |
| Aug 20, 2025 | 3.69 | 3.78 | 3.62 | 3.75 | 3.75 | 0.54% | 4,020 |
| Aug 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | 106 |
| Aug 18, 2025 | 3.78 | 3.82 | 3.68 | 3.69 | 3.69 | -0.54% | 1,416 |
| Aug 14, 2025 | 3.70 | 3.75 | 3.69 | 3.71 | 3.71 | -1.07% | 7,553 |
| Aug 13, 2025 | 3.56 | 3.79 | 3.56 | 3.75 | 3.75 | 1.63% | 5,200 |
| Aug 12, 2025 | 3.67 | 3.79 | 3.67 | 3.69 | 3.69 | 1.93% | 4,666 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -1.90% | 2,659 |
| Aug 8, 2025 | 3.74 | 3.75 | 3.69 | 3.69 | 3.69 | -0.27% | 2,936 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.63 | 3.70 | 3.70 | 0.54% | 9,805 |
| Aug 6, 2025 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 3.66% | 9,075 |
| Aug 5, 2025 | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | -0.28% | 1,197 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.52 | 3.56 | 3.56 | -1.39% | 10,481 |
| Aug 1, 2025 | 3.69 | 3.69 | 3.54 | 3.61 | 3.61 | -2.43% | 10,200 |
| Jul 31, 2025 | 4.01 | 4.01 | 3.70 | 3.70 | 3.70 | -7.04% | 28,131 |
| Jul 30, 2025 | 3.76 | 4.02 | 3.72 | 3.98 | 3.98 | 3.38% | 25,221 |
| Jul 29, 2025 | 3.62 | 3.96 | 3.62 | 3.85 | 3.85 | 4.34% | 12,733 |
| Jul 28, 2025 | 3.72 | 3.75 | 3.56 | 3.69 | 3.69 | 2.22% | 6,929 |
| Jul 25, 2025 | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -2.96% | 2,119 |
| Jul 24, 2025 | 3.72 | 3.75 | 3.72 | 3.72 | 3.72 | -0.80% | 3,776 |
| Jul 23, 2025 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -0.79% | 5,358 |
| Jul 22, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -1.31% | 2,093 |
| Jul 21, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | - | 788 |
| Jul 18, 2025 | 3.83 | 3.85 | 3.83 | 3.83 | 3.83 | -1.29% | 2,750 |