Quantcast

S&P SmallCap 600 Index Historical Stock Prices

(ETF)
SBB 
$32.36
*  
unch
unch
Get SBB Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading SBB now


Community Rating:
View:    SBB After Hours
 
 
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 21-FEB-2018 TO 21-MAY-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.
16:00 N/A N/A N/A 32.36 0
05/21/2018 32.36 32.36 32.36 32.36 00
05/18/2018 32.36 32.36 32.36 32.36 00
05/17/2018 32.36 32.36 32.36 32.36 00
05/16/2018 32.36 32.36 32.36 32.36 00
05/15/2018 32.36 32.36 32.36 32.36 3,005
05/14/2018 32.28 32.28 32.28 32.28 00
05/11/2018 32.28 32.28 32.28 32.28 260
05/10/2018 32.39 32.39 32.39 32.39 00
05/09/2018 32.39 32.4173 32.39 32.39 1,700
05/08/2018 33.3 33.3 33.3 33.3 00
05/07/2018 33.3 33.3 33.3 33.3 00
05/04/2018 33.3 33.3 33.3 33.3 308
05/03/2018 33.53 33.53 33.53 33.53 00
05/02/2018 33.53 33.53 33.53 33.53 00
05/01/2018 33.53 33.53 33.53 33.53 00
04/30/2018 33.29 33.53 33.29 33.53 1,111
04/27/2018 33.55 33.55 33.55 33.55 00
04/26/2018 33.55 33.55 33.55 33.55 00
04/25/2018 33.51 33.55 33.51 33.55 990
04/24/2018 33.18 33.18 32.9399 33.08 1,221
04/23/2018 33.21 33.21 33.08 33.1172 3,280
04/20/2018 32.9558 32.9558 32.9558 32.9558 00
04/19/2018 32.9558 32.9558 32.9558 32.9558 200
04/18/2018 32.58 32.58 32.5799 32.5799 727
04/17/2018 33.28 33.28 33.28 33.28 00
04/16/2018 33.28 33.28 33.28 33.28 00
04/13/2018 33.28 33.28 33.28 33.28 00
04/12/2018 33.28 33.28 33.28 33.28 700
04/11/2018 33.52 33.52 33.52 33.52 00
04/10/2018 33.52 33.52 33.52 33.52 503
04/09/2018 34.31 34.31 34.31 34.31 00
04/06/2018 34.31 34.31 34.31 34.31 150
04/05/2018 33.57 33.57 33.49 33.49 244
04/04/2018 34.5 34.5 33.76 33.7912 5,382
04/03/2018 34.77 34.77 34.77 34.77 00
04/02/2018 34.534 34.8589 34.534 34.77 2,459
03/29/2018 33.85 33.86 33.85 33.86 1,000
03/28/2018 34.26 34.26 34.26 34.26 100
03/27/2018 34.31 34.31 34.31 34.31 130
03/26/2018 34.57 34.57 34.34 34.34 368
03/23/2018 34.1407 34.1408 34.1407 34.1408 840
03/22/2018 33.09 33.09 33.09 33.09 00
03/21/2018 33.09 33.09 33.09 33.09 171
03/20/2018 33.34 33.34 33.34 33.34 150
03/19/2018 33.2 33.2 33.2 33.2 00
03/16/2018 33.2 33.2 33.2 33.2 00
03/15/2018 33.2199 33.2399 33.1999 33.2 1,101
03/14/2018 32.98 33.04 32.91 33.04 701
03/13/2018 32.88 32.9 32.79 32.9 402
03/12/2018 32.73 32.73 32.6947 32.6947 700
03/09/2018 33.01 33.01 33 33 1,201
03/08/2018 33.483 33.483 33.483 33.483 1,000
03/07/2018 33.629 33.629 33.41 33.41 329
03/06/2018 34.1499 34.1499 34.1499 34.1499 00
03/05/2018 34.14 34.16 34.14 34.1499 1,132
03/02/2018 34.92 35 34.83 34.83 4,601
03/01/2018 34.65 34.75 34.65 34.75 2,129
02/28/2018 34.61 34.64 34.61 34.64 600
02/27/2018 33.8699 33.8699 33.8699 33.8699 00
02/26/2018 33.8699 33.8699 33.8699 33.8699 536
02/23/2018 33.9613 33.9613 33.9613 33.9613 00
02/22/2018 33.9613 33.9613 33.9613 33.9613 159
02/21/2018 34 34 33.79 33.95 608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SBB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio