SBSW(SBSW)
SBSW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.50 | $11.87 | $11.33 | $11.84 | 4.91M |
| 5/19/2026 | $11.55 | $11.62 | $11.23 | $11.40 | 4.60M |
| 5/18/2026 | $12.28 | $12.45 | $11.90 | $11.93 | 5.05M |
| 5/15/2026 | $12.38 | $12.41 | $12.03 | $12.12 | 4.94M |
| 5/14/2026 | $13.39 | $13.39 | $12.98 | $13.16 | 3.30M |
| 5/13/2026 | $13.34 | $13.84 | $13.18 | $13.61 | 3.88M |
| 5/12/2026 | $13.25 | $13.60 | $12.91 | $13.48 | 3.83M |
| 5/11/2026 | $13.59 | $13.88 | $13.58 | $13.83 | 3.06M |
| 5/8/2026 | $13.40 | $13.58 | $13.05 | $13.32 | 4.35M |
| 5/7/2026 | $14.04 | $14.10 | $13.15 | $13.19 | 6.53M |
| 5/6/2026 | $12.87 | $13.56 | $12.86 | $13.44 | 9.32M |
| 5/5/2026 | $12.18 | $12.19 | $11.70 | $11.72 | 3.11M |
| 5/4/2026 | $11.80 | $12.02 | $11.70 | $11.74 | 3.19M |
| 5/1/2026 | $11.95 | $12.17 | $11.86 | $12.07 | 3.03M |
| 4/30/2026 | $11.95 | $12.13 | $11.76 | $12.02 | 4.16M |
| 4/29/2026 | $11.56 | $11.66 | $11.37 | $11.47 | 6.15M |
| 4/28/2026 | $12.00 | $12.11 | $11.68 | $11.93 | 4.81M |
| 4/27/2026 | $12.52 | $12.57 | $12.29 | $12.50 | 3.66M |
| 4/24/2026 | $12.61 | $12.91 | $12.42 | $12.72 | 4.82M |
| 4/23/2026 | $12.72 | $12.99 | $12.32 | $12.66 | 4.58M |
| 4/22/2026 | $13.08 | $13.21 | $12.86 | $12.91 | 4.25M |
| 4/21/2026 | $13.26 | $13.34 | $12.73 | $12.76 | 5.03M |
| 4/20/2026 | $13.57 | $13.64 | $13.26 | $13.48 | 4.17M |
| 4/17/2026 | $13.72 | $14.22 | $13.70 | $13.80 | 6.32M |
| 4/16/2026 | $13.38 | $13.54 | $13.04 | $13.09 | 5.61M |
| 4/15/2026 | $13.33 | $13.45 | $13.13 | $13.19 | 4.10M |
| 4/14/2026 | $13.32 | $13.65 | $13.25 | $13.41 | 3.76M |
| 4/13/2026 | $12.65 | $13.13 | $12.64 | $13.06 | 2.92M |
| 4/10/2026 | $13.19 | $13.31 | $12.80 | $12.82 | 3.82M |
| 4/9/2026 | $13.18 | $13.35 | $12.87 | $13.10 | 4.96M |
| 4/8/2026 | $13.82 | $13.85 | $12.92 | $13.18 | 9.08M |
| 4/7/2026 | $12.23 | $12.44 | $11.88 | $12.39 | 4.39M |
| 4/6/2026 | $12.49 | $12.73 | $12.31 | $12.47 | 3.27M |
| 4/2/2026 | $11.75 | $12.52 | $11.67 | $12.50 | 4.99M |
| 4/1/2026 | $12.56 | $12.69 | $12.36 | $12.41 | 5.27M |
| 3/31/2026 | $11.82 | $12.34 | $11.77 | $12.32 | 7.34M |
| 3/30/2026 | $11.65 | $11.72 | $11.08 | $11.14 | 5.25M |
| 3/27/2026 | $10.98 | $11.73 | $10.92 | $11.54 | 5.78M |
| 3/26/2026 | $11.32 | $11.66 | $11.20 | $11.22 | 5.14M |
| 3/25/2026 | $12.12 | $12.12 | $11.66 | $11.76 | 6.25M |
| 3/24/2026 | $11.00 | $11.59 | $10.85 | $11.47 | 5.94M |
| 3/23/2026 | $10.98 | $11.51 | $10.88 | $11.34 | 10.48M |
| 3/20/2026 | $11.48 | $11.48 | $11.04 | $11.26 | 7.28M |
| 3/19/2026 | $10.84 | $11.64 | $10.81 | $11.63 | 12.69M |
| 3/18/2026 | $12.22 | $12.69 | $12.07 | $12.49 | 6.81M |
| 3/17/2026 | $13.54 | $13.65 | $13.21 | $13.36 | 7.09M |
| 3/16/2026 | $13.34 | $13.50 | $12.98 | $13.34 | 10.14M |
| 3/13/2026 | $13.25 | $13.26 | $12.51 | $12.57 | 7.81M |
| 3/12/2026 | $14.00 | $14.04 | $13.62 | $13.63 | 4.83M |
| 3/11/2026 | $13.71 | $13.90 | $13.31 | $13.90 | 5.51M |
| 3/10/2026 | $14.65 | $14.77 | $14.34 | $14.41 | 4.10M |
| 3/9/2026 | $13.67 | $14.47 | $13.40 | $14.39 | 6.14M |
| 3/6/2026 | $13.81 | $14.37 | $13.56 | $14.10 | 7.17M |
| 3/5/2026 | $14.50 | $14.60 | $13.86 | $14.25 | 6.78M |
| 3/4/2026 | $15.08 | $15.25 | $14.75 | $15.10 | 5.14M |
| 3/3/2026 | $14.35 | $15.14 | $13.99 | $14.95 | 11.95M |
| 3/2/2026 | $17.13 | $17.13 | $16.25 | $16.99 | 8.10M |
| 2/27/2026 | $17.57 | $17.76 | $17.32 | $17.71 | 5.93M |
| 2/26/2026 | $16.39 | $17.05 | $16.27 | $17.00 | 5.26M |
| 2/25/2026 | $16.62 | $17.09 | $16.34 | $16.77 | 8.53M |
| 2/24/2026 | $15.73 | $16.23 | $15.66 | $16.07 | 6.45M |
| 2/23/2026 | $16.15 | $16.46 | $16.01 | $16.17 | 5.09M |
| 2/20/2026 | $15.54 | $15.95 | $14.86 | $15.94 | 5.99M |
| 2/19/2026 | $15.08 | $15.51 | $14.92 | $15.27 | 7.34M |