SBSNY(SBSNY)
SBSNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $22.48 | $22.48 | $22.48 | $22.48 | 641 |
| 10/13/2026 | $21.95 | $22.64 | $21.95 | $22.64 | 500 |
| 10/12/2026 | $21.53 | $21.62 | $21.38 | $21.62 | 3,736 |
| 10/9/2026 | $20.50 | $20.50 | $20.50 | $20.50 | 805 |
| 10/8/2026 | $19.95 | $20.70 | $19.95 | $20.50 | 628 |
| 10/7/2026 | $19.31 | $19.60 | $19.31 | $19.60 | 8,129 |
| 10/6/2026 | $20.35 | $20.35 | $19.75 | $19.75 | 900 |
| 10/5/2026 | $20.83 | $21.10 | $20.83 | $21.09 | 2,441 |
| 10/2/2026 | $21.34 | $21.34 | $21.34 | $21.34 | 62 |
| 10/1/2026 | $21.22 | $21.83 | $20.20 | $21.34 | 1,639 |
| 9/30/2026 | $21.00 | $21.00 | $21.00 | $21.00 | 105 |
| 9/29/2026 | $21.65 | $21.90 | $21.00 | $21.00 | 2,500 |
| 9/28/2026 | $21.91 | $21.91 | $20.46 | $21.16 | 3,212 |
| 9/25/2026 | $22.09 | $22.15 | $20.99 | $22.15 | 2,800 |
| 9/24/2026 | $22.12 | $23.24 | $21.92 | $21.92 | 7,400 |
| 9/23/2026 | $24.24 | $24.24 | $22.43 | $22.62 | 6,607 |
| 9/22/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 4,100 |
| 9/21/2026 | $24.77 | $24.77 | $24.76 | $24.76 | 3,506 |
| 9/18/2026 | $24.75 | $24.75 | $24.75 | $24.75 | 2,300 |
| 9/17/2026 | $25.94 | $25.94 | $25.94 | $25.94 | 243 |
| 9/16/2026 | $24.70 | $24.74 | $24.66 | $24.70 | 1,800 |
| 9/15/2026 | $25.49 | $25.49 | $25.49 | $25.49 | 120 |
| 9/14/2026 | $25.49 | $25.49 | $25.49 | $25.49 | 120 |
| 9/11/2026 | $25.49 | $25.49 | $25.49 | $25.49 | 300 |
| 9/10/2026 | $25.15 | $25.15 | $25.11 | $25.11 | 3,200 |
| 9/9/2026 | $25.81 | $25.90 | $25.81 | $25.90 | 4,300 |
| 9/8/2026 | $26.45 | $26.45 | $26.45 | $26.45 | 160 |
| 9/4/2026 | $26.45 | $26.45 | $26.45 | $26.45 | 160 |
| 9/3/2026 | $26.45 | $26.45 | $26.45 | $26.45 | 160 |
| 9/2/2026 | $26.45 | $26.45 | $26.45 | $26.45 | 244 |
| 9/1/2026 | $26.95 | $26.95 | $26.50 | $26.50 | 900 |
| 8/31/2026 | $27.98 | $27.98 | $27.98 | $27.98 | 8 |
| 8/28/2026 | $27.98 | $27.98 | $27.98 | $27.98 | 8 |
| 8/27/2026 | $27.98 | $27.98 | $27.98 | $27.98 | 412 |
| 8/26/2026 | $27.98 | $27.98 | $27.98 | $27.98 | 412 |
| 8/25/2026 | $27.81 | $27.98 | $27.81 | $27.98 | 812 |
| 8/24/2026 | $27.20 | $27.86 | $27.20 | $27.62 | 1,211 |
| 8/21/2026 | $26.37 | $26.37 | $26.37 | $26.37 | 44 |
| 8/20/2026 | $26.37 | $26.37 | $26.37 | $26.37 | 700 |
| 8/19/2026 | $26.24 | $26.53 | $26.24 | $26.53 | 800 |
| 8/18/2026 | $26.10 | $26.10 | $26.10 | $26.10 | 100 |
| 8/17/2026 | $26.10 | $26.10 | $26.10 | $26.10 | 200 |
| 8/14/2026 | $26.05 | $26.51 | $26.05 | $26.51 | 5,849 |
| 8/13/2026 | $24.63 | $25.70 | $23.93 | $25.61 | 7,109 |
| 8/12/2026 | $25.80 | $25.80 | $25.80 | $25.80 | 3,100 |
| 8/11/2026 | $25.80 | $25.80 | $25.80 | $25.80 | 3,200 |
| 8/10/2026 | $24.60 | $25.62 | $24.60 | $25.62 | 614 |
| 8/7/2026 | $25.95 | $25.95 | $25.91 | $25.95 | 600 |
| 8/6/2026 | $25.74 | $25.74 | $25.74 | $25.74 | 120 |
| 8/5/2026 | $25.74 | $25.74 | $25.74 | $25.74 | 322 |
| 8/4/2026 | $25.35 | $25.35 | $25.35 | $25.35 | 324 |
| 8/3/2026 | $25.80 | $26.00 | $25.80 | $26.00 | 607 |
| 7/31/2026 | $25.19 | $25.19 | $25.19 | $25.19 | 400 |
| 7/30/2026 | $25.23 | $25.44 | $25.23 | $25.44 | 616 |
| 7/29/2026 | $25.45 | $25.45 | $25.45 | $25.45 | 1,200 |
| 7/28/2026 | $23.37 | $23.37 | $23.37 | $23.37 | 27 |
| 7/27/2026 | $23.34 | $25.17 | $23.34 | $23.37 | 28,800 |
| 7/24/2026 | $23.61 | $24.70 | $23.61 | $24.70 | 1,600 |
| 7/23/2026 | $24.50 | $24.50 | $23.66 | $23.66 | 3,600 |
| 7/22/2026 | $24.90 | $25.83 | $24.50 | $24.72 | 206,000 |
| 7/21/2026 | $25.26 | $25.52 | $24.88 | $25.31 | 57,226 |
| 7/20/2026 | $24.83 | $27.17 | $24.83 | $26.39 | 5,522 |
| 7/17/2026 | $24.45 | $25.74 | $24.09 | $24.95 | 2,920 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
