Historical Stock Prices

SBOT 
$2.5
*  
0.27
12.11%
Get SBOT Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SBOT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 2.45 3 2.3582 2.5 569,506
12/01/2016 2.04 2.3 2.03 2.23 273,839
11/30/2016 1.85 2.0499 1.85 1.98 85,801
11/29/2016 1.99 2 1.79 1.88 168,495
11/28/2016 2 2.02 1.99 2.0001 25,427
11/25/2016 2.04 2.04 2 2.03 31,521
11/23/2016 2.04 2.0401 1.98 1.98 40,350
11/22/2016 2.05 2.05 2.0301 2.0301 19,561
11/21/2016 2 2.09 2 2.04 65,028
11/18/2016 2.0999 2.0999 2 2 37,867
11/17/2016 2 2.0499 2 2.01 10,651
11/16/2016 2.01 2.1899 2.01 2.0101 18,499
11/15/2016 2.05 2.06 2.02 2.02 8,610
11/14/2016 2.02 2.06 2.02 2.0301 10,031
11/11/2016 2.1 2.1 2.0112 2.04 59,911
11/10/2016 2.17 2.17 2.02 2.05 85,527
11/09/2016 2 2.082 2 2.0201 61,326
11/08/2016 2.05 2.1 2 2.03 40,897
11/07/2016 2 2.0684 2 2.05 20,170
11/04/2016 2.0181 2.068 2 2 21,260
11/03/2016 2.03 2.0679 2 2.0101 33,976
11/02/2016 2.01 2.05 2 2.05 28,606
11/01/2016 2.05 2.0959 2.05 2.05 9,417
10/31/2016 2.16 2.249 2.06 2.09 28,725
10/28/2016 2.35 2.35 2.1 2.14 53,244
10/27/2016 2.18 2.4243 2.16 2.3701 181,583
10/26/2016 2.05 2.2 2.05 2.1364 82,584
10/25/2016 2.08 2.08 2.01 2.0301 7,393
10/24/2016 2.01 2.1 2.01 2.05 18,604
10/21/2016 2.058 2.058 2.01 2.03 15,299
10/20/2016 2.05 2.1 2.0205 2.06 14,882
10/19/2016 2.1 2.1399 2.05 2.0501 26,201
10/18/2016 2.118 2.14 2.1 2.13 23,344
10/17/2016 2.15 2.17 2.1174 2.159 26,792
10/14/2016 2.15 2.2 2.1 2.15 28,877
10/13/2016 2.1839 2.2499 2.15 2.1699 13,419
10/12/2016 2.22 2.25 2.17 2.1901 25,837
10/11/2016 2.21 2.256 2.21 2.22 6,935
10/10/2016 2.2 2.25 2.2 2.2299 29,617
10/07/2016 2.27 2.3 2.21 2.23 29,973
10/06/2016 2.28 2.353 2.26 2.29 27,271
10/05/2016 2.36 2.36 2.2601 2.32 34,532
10/04/2016 2.41 2.4322 2.22 2.22 48,936
10/03/2016 2.4 2.47 2.3861 2.44 18,840
09/30/2016 2.43 2.43 2.31 2.4 28,710
09/29/2016 2.42 2.5 2.42 2.45 14,572
09/28/2016 2.52 2.52 2.42 2.45 18,123
09/27/2016 2.44 2.5 2.4325 2.48 13,946
09/26/2016 2.51 2.51 2.381 2.44 7,428
09/23/2016 2.49 2.55 2.4801 2.4801 13,003
09/22/2016 2.53 2.61 2.45 2.535 61,701
09/21/2016 2.61 2.625 2.5 2.51 49,110
09/20/2016 2.85 2.899 2.61 2.6587 45,925
09/19/2016 2.75 3 2.75 2.89 190,893
09/16/2016 2.26 2.79 2.23 2.79 298,955
09/15/2016 2.21 2.29 2.1894 2.22 30,348
09/14/2016 2.26 2.34 2.17 2.25 18,001
09/13/2016 2.26 2.33 2.161 2.2799 17,202
09/12/2016 2.1 2.4 2.06 2.26 47,385
09/09/2016 2.22 2.22 2.12 2.1252 29,667
09/08/2016 2.42 2.4272 2.12 2.22 71,522
09/07/2016 2.55 2.55 2.33 2.36 35,688
09/06/2016 2.65 2.74 2.5501 2.56 23,772
09/02/2016 2.55 2.7 2.4 2.62 48,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?