Quantcast

Historical Stock Prices

(ETF)
SBIO 
$35.55
*  
0.22
0.62%
Get SBIO Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading SBIO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 35.97 36 35.41 35.55 50,159
02/15/2018 36.17 36.17 35.3 35.77 50,304
02/14/2018 34.28 35.66 34.22 35.31 53,188
02/13/2018 34.1 34.42 33.8173 34.32 78,065
02/12/2018 33.87 34.4199 33.3924 34.09 39,914
02/09/2018 33.44 33.91 31.74 33.29 171,244
02/08/2018 35.34 35.34 33.26 33.26 47,619
02/07/2018 34.39 35.12 34.39 34.91 72,622
02/06/2018 32.8 34.5 32.52 34.43 99,293
02/05/2018 34.82 35.35 33.74 33.76 98,867
02/02/2018 35.64 35.76 35.02 35.08 107,308
02/01/2018 35.41 36.14 35.4 35.83 21,572
01/31/2018 36.24 36.45 35.5 35.7 60,266
01/30/2018 36.59 36.78 35.871 36.06 78,192
01/29/2018 36.55 37.2 36.55 36.78 74,141
01/26/2018 36.74 36.95 36.3891 36.545 60,879
01/25/2018 36.5 36.5599 36 36.43 60,009
01/24/2018 37 37.08 35.6 36 117,708
01/23/2018 36.43 36.76 36.1258 36.61 143,139
01/22/2018 35.14 36.068 35.14 35.98 78,354
01/19/2018 34.44 34.84 34.2162 34.84 40,078
01/18/2018 34.16 34.359 33.75 34.245 32,323
01/17/2018 33.99 34.274 33.84 34.06 32,300
01/16/2018 35.04 35.04 33.64 33.84 84,886
01/12/2018 34.69 34.8103 34.4557 34.73 40,807
01/11/2018 34.28 34.5 34.045 34.38 33,574
01/10/2018 33.67 34.16 33.37 34.16 38,453
01/09/2018 32.94 33.7487 32.88 33.68 34,014
01/08/2018 33.5 33.51 32.55 32.88 61,254
01/05/2018 33.62 33.67 33.07 33.31 55,909
01/04/2018 33.95 34.089 33.17 33.4 87,321
01/03/2018 33.5 33.99 33.4479 33.82 54,145
01/02/2018 33 33.37 32.8 33.37 41,852
12/29/2017 33.3 33.4496 32.79 32.79 38,759
12/28/2017 33.2 33.22 32.9301 33.17 16,898
12/27/2017 33 33.19 32.9038 33 30,490
12/26/2017 32.8 33 32.7202 32.9 27,922
12/22/2017 32.51 32.8838 32.48 32.83 48,780
12/21/2017 32 32.469 31.92 32.31 30,410
12/20/2017 32.73 32.73 32.25 32.435 30,456
12/19/2017 32.97 32.97 32.17 32.3 26,159
12/18/2017 32.31 32.3251 32.01 32.16 41,249
12/15/2017 31.86 32.06 31.7602 31.96 19,351
12/14/2017 32.38 32.495 31.7 31.84 19,543
12/13/2017 31.91 32.48 31.91 32.31 16,226
12/12/2017 32.93 32.93 31.8715 31.95 43,981
12/11/2017 32.89 32.98 32.31 32.4334 37,044
12/08/2017 32.1 32.59 32.1 32.48 112,527
12/07/2017 31.32 31.973 31.2 31.92 23,839
12/06/2017 30.96 31.01 30.1736 30.6 16,997
12/05/2017 31.11 31.5 31 31.05 15,766
12/04/2017 31.98 32.3 31.08 31.08 68,629
12/01/2017 31.54 31.9088 30.85 31.69 18,864
11/30/2017 31.11 31.7399 31.11 31.67 30,221
11/29/2017 31.19 31.5 31.01 31.2 19,191
11/28/2017 31.15 31.309 30.9265 31.21 17,241
11/27/2017 31.53 31.652 31.15 31.15 18,414
11/24/2017 31.33 31.5528 31.21 31.52 18,302
11/22/2017 31.07 31.28 31.03 31.2198 10,397
11/21/2017 30.59 31 30.59 31 18,462
11/20/2017 30.68 30.7 30.431 30.56 17,703
11/17/2017 30.42 30.655 30.3917 30.655 10,854
11/16/2017 29.9748 30.52 29.9748 30.42 12,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SBIO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio