SBI.TO(SBI.TO)
SBI.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $4.92 | $4.92 | $4.77 | $4.77 | 23,700 |
| 7/24/2026 | $4.90 | $5.07 | $4.84 | $4.85 | 9,807 |
| 7/23/2026 | $5.00 | $5.00 | $4.88 | $4.90 | 10,812 |
| 7/22/2026 | $5.06 | $5.22 | $5.06 | $5.06 | 59,919 |
| 7/21/2026 | $5.22 | $5.22 | $5.02 | $5.05 | 71,624 |
| 7/20/2026 | $5.22 | $5.22 | $5.19 | $5.19 | 21,300 |
| 7/17/2026 | $5.19 | $5.27 | $5.12 | $5.22 | 9,312 |
| 7/16/2026 | $5.28 | $5.38 | $5.25 | $5.31 | 5,602 |
| 7/15/2026 | $5.35 | $5.45 | $5.30 | $5.31 | 30,541 |
| 7/14/2026 | $5.29 | $5.31 | $5.27 | $5.28 | 38,200 |
| 7/13/2026 | $5.32 | $5.59 | $5.13 | $5.13 | 21,702 |
| 7/10/2026 | $5.46 | $5.46 | $5.30 | $5.32 | 4,901 |
| 7/9/2026 | $5.40 | $5.58 | $5.40 | $5.48 | 27,230 |
| 7/8/2026 | $5.40 | $5.44 | $5.29 | $5.40 | 28,200 |
| 7/7/2026 | $5.73 | $5.73 | $5.50 | $5.50 | 16,124 |
| 7/6/2026 | $5.74 | $5.78 | $5.53 | $5.78 | 15,800 |
| 7/3/2026 | $5.43 | $5.77 | $5.31 | $5.73 | 28,827 |
| 7/2/2026 | $5.54 | $5.58 | $5.35 | $5.42 | 18,201 |
| 6/30/2026 | $5.19 | $5.38 | $5.19 | $5.24 | 54,827 |
| 6/29/2026 | $5.34 | $5.44 | $5.19 | $5.20 | 43,400 |
| 6/26/2026 | $5.20 | $5.44 | $5.20 | $5.30 | 48,900 |
| 6/25/2026 | $5.25 | $5.25 | $4.82 | $5.05 | 66,403 |
| 6/24/2026 | $5.34 | $5.41 | $5.15 | $5.24 | 62,700 |
| 6/23/2026 | $5.46 | $5.62 | $5.31 | $5.34 | 52,600 |
| 6/22/2026 | $5.72 | $5.87 | $5.67 | $5.67 | 12,749 |
| 6/19/2026 | $6.00 | $6.00 | $5.61 | $5.78 | 16,439 |
| 6/18/2026 | $6.04 | $6.16 | $5.94 | $6.01 | 28,941 |
| 6/17/2026 | $6.44 | $6.44 | $5.66 | $6.04 | 41,234 |
| 6/16/2026 | $6.32 | $6.40 | $6.18 | $6.34 | 36,040 |
| 6/15/2026 | $6.49 | $6.75 | $6.20 | $6.31 | 83,200 |
| 6/12/2026 | $5.94 | $6.16 | $5.94 | $6.07 | 9,100 |
| 6/11/2026 | $5.59 | $5.90 | $5.51 | $5.90 | 33,100 |
| 6/10/2026 | $5.63 | $6.00 | $5.55 | $5.59 | 70,149 |
| 6/9/2026 | $6.21 | $6.35 | $5.71 | $6.06 | 34,800 |
| 6/8/2026 | $6.24 | $6.30 | $6.14 | $6.27 | 23,300 |
| 6/5/2026 | $6.68 | $6.68 | $6.02 | $6.23 | 24,500 |
| 6/4/2026 | $6.78 | $6.78 | $6.68 | $6.68 | 11,144 |
| 6/3/2026 | $6.76 | $6.76 | $6.59 | $6.72 | 14,513 |
| 6/2/2026 | $6.50 | $6.77 | $6.50 | $6.72 | 46,300 |
| 6/1/2026 | $6.65 | $6.65 | $6.26 | $6.34 | 69,520 |
| 5/29/2026 | $6.40 | $6.99 | $6.39 | $6.74 | 82,000 |
| 5/28/2026 | $6.44 | $6.44 | $6.20 | $6.24 | 40,900 |
| 5/27/2026 | $6.23 | $6.49 | $6.20 | $6.45 | 22,702 |
| 5/26/2026 | $6.34 | $6.41 | $6.34 | $6.37 | 13,800 |
| 5/25/2026 | $6.23 | $6.64 | $6.16 | $6.26 | 14,600 |
| 5/22/2026 | $6.09 | $6.12 | $5.78 | $6.01 | 20,746 |
| 5/21/2026 | $5.93 | $6.06 | $5.93 | $5.99 | 11,300 |
| 5/20/2026 | $6.05 | $6.05 | $5.96 | $5.97 | 19,237 |
| 5/19/2026 | $6.12 | $6.24 | $6.10 | $6.11 | 85,512 |
| 5/15/2026 | $6.25 | $6.25 | $5.93 | $6.03 | 36,513 |
| 5/14/2026 | $6.51 | $6.64 | $6.39 | $6.55 | 61,300 |
| 5/13/2026 | $6.53 | $6.63 | $6.35 | $6.50 | 23,400 |
| 5/12/2026 | $6.72 | $6.77 | $6.29 | $6.50 | 30,100 |
| 5/11/2026 | $6.77 | $6.77 | $6.56 | $6.67 | 27,525 |
| 5/8/2026 | $6.35 | $6.69 | $6.35 | $6.59 | 36,222 |
| 5/7/2026 | $6.52 | $6.64 | $6.29 | $6.31 | 62,900 |
| 5/6/2026 | $6.35 | $6.55 | $6.35 | $6.44 | 60,143 |
| 5/5/2026 | $6.33 | $6.35 | $6.10 | $6.12 | 49,848 |
| 5/4/2026 | $6.49 | $6.50 | $6.31 | $6.43 | 79,149 |
| 5/1/2026 | $6.15 | $6.53 | $6.15 | $6.51 | 67,500 |
| 4/30/2026 | $6.09 | $6.30 | $5.88 | $6.00 | 54,500 |
| 4/29/2026 | $5.63 | $6.10 | $5.63 | $6.10 | 36,400 |