SBRY.LSBRY.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $311.60 | $317.60 | $310.00 | $316.00 | 9.39M |
| 1/14/2026 | $310.20 | $312.00 | $307.20 | $311.00 | 7.65M |
| 1/13/2026 | $310.40 | $311.60 | $307.00 | $308.80 | 14.98M |
| 1/12/2026 | $311.00 | $312.40 | $303.60 | $311.40 | 5.97M |
| 1/9/2026 | $329.00 | $329.00 | $307.40 | $311.60 | 18.83M |
| 1/8/2026 | $330.40 | $332.59 | $321.60 | $329.00 | 12.70M |
| 1/7/2026 | $333.20 | $338.60 | $331.60 | $336.60 | 8.59M |
| 1/6/2026 | $327.60 | $338.00 | $327.40 | $332.60 | 8.09M |
| 1/5/2026 | $329.80 | $332.00 | $324.80 | $328.00 | 6.38M |
| 1/2/2026 | $325.20 | $329.64 | $324.40 | $328.00 | 5.68M |
| 12/31/2025 | $328.60 | $328.60 | $325.00 | $325.00 | 2.72M |
| 12/30/2025 | $326.00 | $328.84 | $323.60 | $326.60 | 3.96M |
| 12/29/2025 | $323.00 | $326.60 | $323.00 | $325.00 | 3.60M |
| 12/24/2025 | $324.80 | $324.80 | $321.80 | $323.20 | 1.92M |
| 12/23/2025 | $322.80 | $324.60 | $321.40 | $323.00 | 4.73M |
| 12/22/2025 | $319.20 | $322.20 | $319.20 | $322.20 | 4.94M |
| 12/19/2025 | $325.20 | $370.73 | $321.20 | $322.20 | 29.93M |
| 12/18/2025 | $325.00 | $327.60 | $320.20 | $324.40 | 10.43M |
| 12/17/2025 | $322.00 | $326.20 | $321.20 | $323.80 | 6.88M |
| 12/16/2025 | $324.00 | $326.20 | $320.60 | $321.60 | 8.31M |
| 12/15/2025 | $323.00 | $324.00 | $319.80 | $322.60 | 5.65M |
| 12/12/2025 | $324.20 | $325.00 | $319.40 | $321.80 | 6.06M |
| 12/11/2025 | $322.00 | $324.20 | $319.20 | $323.60 | 8.76M |
| 12/10/2025 | $314.80 | $318.60 | $313.40 | $317.00 | 5.91M |
| 12/9/2025 | $308.00 | $313.60 | $304.60 | $312.00 | 6.79M |
| 12/8/2025 | $311.20 | $312.80 | $308.20 | $308.40 | 5.54M |
| 12/5/2025 | $311.40 | $314.60 | $311.20 | $312.00 | 4.01M |
| 12/4/2025 | $312.20 | $314.40 | $311.00 | $311.00 | 11.11M |
| 12/3/2025 | $309.80 | $316.00 | $299.20 | $312.40 | 12.85M |
| 12/2/2025 | $324.80 | $326.40 | $323.60 | $326.00 | 5.32M |
| 12/1/2025 | $320.60 | $325.60 | $320.60 | $323.60 | 5.64M |
| 11/28/2025 | $330.00 | $330.80 | $321.00 | $322.20 | 3.72M |
| 11/27/2025 | $328.20 | $331.00 | $327.20 | $329.20 | 4.79M |
| 11/26/2025 | $322.40 | $330.20 | $321.40 | $327.20 | 7.94M |
| 11/25/2025 | $321.00 | $325.40 | $315.80 | $322.00 | 15.83M |
| 11/24/2025 | $322.20 | $325.40 | $321.40 | $325.00 | 17.50M |
| 11/21/2025 | $318.20 | $338.89 | $317.80 | $322.60 | 7.24M |
| 11/20/2025 | $318.00 | $322.40 | $317.40 | $319.80 | 16.45M |
| 11/19/2025 | $318.00 | $335.28 | $317.40 | $318.80 | 6.66M |
| 11/18/2025 | $318.00 | $322.20 | $317.00 | $318.40 | 11.48M |
| 11/17/2025 | $322.80 | $323.60 | $318.20 | $318.20 | 7.15M |
| 11/14/2025 | $324.00 | $327.20 | $319.40 | $322.00 | 5.95M |
| 11/13/2025 | $327.80 | $329.60 | $323.20 | $326.60 | 6.53M |
| 11/12/2025 | $342.80 | $345.20 | $337.00 | $340.80 | 11.19M |
| 11/11/2025 | $353.20 | $353.40 | $341.20 | $344.00 | 9.52M |
| 11/10/2025 | $348.20 | $351.00 | $342.00 | $351.00 | 7.05M |
| 11/7/2025 | $356.60 | $357.00 | $344.40 | $349.20 | 5.20M |
| 11/6/2025 | $342.40 | $360.40 | $326.40 | $355.80 | 22.23M |
| 11/5/2025 | $332.00 | $337.92 | $332.00 | $337.20 | 12.18M |
| 11/4/2025 | $333.60 | $335.00 | $330.40 | $333.00 | 6.60M |
| 11/3/2025 | $342.00 | $342.80 | $335.60 | $335.60 | 3.20M |
| 10/31/2025 | $347.00 | $348.00 | $341.60 | $341.60 | 6.14M |
| 10/30/2025 | $345.40 | $349.00 | $344.60 | $348.00 | 5.71M |
| 10/29/2025 | $344.60 | $346.00 | $341.60 | $344.40 | 4.55M |
| 10/28/2025 | $347.00 | $348.40 | $337.20 | $346.00 | 5.93M |
| 10/27/2025 | $343.40 | $347.40 | $342.60 | $346.60 | 3.75M |
| 10/24/2025 | $342.60 | $344.00 | $339.60 | $344.00 | 7.18M |
| 10/23/2025 | $342.60 | $343.40 | $339.00 | $340.80 | 3.02M |
| 10/22/2025 | $339.40 | $344.20 | $338.07 | $342.80 | 4.33M |
| 10/21/2025 | $336.80 | $338.00 | $335.60 | $338.00 | 3.14M |
| 10/20/2025 | $336.60 | $338.00 | $333.40 | $336.80 | 4.20M |
| 10/17/2025 | $338.00 | $339.00 | $334.80 | $338.00 | 8.27M |