Quantcast

S&P SmallCap 600 Index Historical Stock Prices

(ETF)
SBB 
$32.5311
*  
0.1779
0.55%
Get SBB Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading SBB 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 32.33 32.5311 32.51 32.5311 150
04/22/2019 32.51 32.5311 32.51 32.5311 150
04/18/2019 32.4442 32.4442 32.3 32.3532 9,468
04/17/2019 32.1278 32.2659 32.1278 32.2659 110
04/16/2019 32.084 32.084 32.084 32.084 31
04/15/2019 31.98 32.214 31.98 32.214 212
04/12/2019 32.03 32.17 31.88 32.0626 2,600
04/11/2019 32.2266 32.2266 32.2266 32.2266 136
04/10/2019 32.5 32.5 32.1872 32.1872 503
04/09/2019 32.4214 32.6741 32.4214 32.6741 239
04/08/2019 32.3 32.3 32.2643 32.2643 203
04/05/2019 32.1919 32.2812 32.1919 32.2142 2,888
04/04/2019 32.68 32.68 32.5008 32.5008 957
04/03/2019 32.6404 32.7246 32.586 32.7246 905
04/02/2019 32.98 32.98 32.8573 32.8573 250
04/01/2019 32.81 32.9279 32.7096 32.7096 3,124
03/29/2019 33.02 33.13 32.9156 33.1136 1,155
03/28/2019 33.4 33.4 33.1436 33.1436 1,154
03/27/2019 33.4364 33.51 33.39 33.4539 1,091
03/26/2019 33.6899 33.6899 33.27 33.4522 1,619
03/25/2019 33.98 34.14 33.725 33.725 2,239
03/22/2019 33.34 33.8631 33.34 33.8631 636
03/21/2019 32.7152 32.7152 32.7152 32.7152 35
03/20/2019 33.21 33.21 32.82 33.1223 789
03/19/2019 32.9839 32.9839 32.9839 32.9839 04
03/18/2019 32.7156 32.7156 32.7156 32.7156 98
03/15/2019 32.86 33.0117 32.82 33.0117 702
03/14/2019 32.87 33.0014 32.87 33.0014 1,004
03/13/2019 32.7712 32.829 32.7712 32.829 1,046
03/12/2019 33 33 32.97 32.9831 426
03/11/2019 33.45 33.45 32.942 32.942 2,489
03/08/2019 33.586 33.586 33.438 33.438 1,485
03/07/2019 33.24 33.3802 33.2234 33.3802 2,241
03/06/2019 32.63 33.0263 32.63 33.0263 637
03/05/2019 32.3884 32.3884 32.3884 32.3884 16
03/04/2019 32.2686 32.2686 32.2686 32.2686 32
03/01/2019 32.023 32.023 31.929 31.929 1,546
02/28/2019 32.06 32.0898 32.05 32.0898 1,878
02/27/2019 31.97 32.1988 31.97 32.0184 623
02/26/2019 31.77 32.0013 31.77 32.0013 614
02/25/2019 31.4418 31.7402 31.4418 31.7402 785
02/22/2019 31.76 31.76 31.6946 31.6946 100
02/21/2019 31.67 31.95 31.67 31.8155 428
02/20/2019 31.82 31.82 31.6659 31.6659 220
02/19/2019 31.8681 31.91 31.8 31.8684 5,527
02/15/2019 32.0641 32.0936 32.0641 32.0936 861
02/14/2019 32.83 32.83 32.5207 32.5207 1,351
02/13/2019 32.7117 32.7117 32.6011 32.6011 306
02/12/2019 32.8 32.8 32.7491 32.7491 774
02/11/2019 33.2 33.2 33.16 33.1743 682
02/08/2019 33.4755 33.4755 33.4755 33.4755 22
02/07/2019 33.4292 33.4292 33.4292 33.4292 77
02/06/2019 33.17 33.17 33.05 33.1099 528
02/05/2019 33.06 33.21 33.04 33.0681 4,720
02/04/2019 33.57 33.57 33.1329 33.1329 523
02/01/2019 33.53 33.614 33.46 33.4852 1,339
01/31/2019 33.82 33.82 33.4675 33.4675 655
01/30/2019 34.02 34.04 33.59 33.7946 3,170
01/29/2019 34.18 34.18 34.06 34.068 555
01/28/2019 34.1 34.27 34.03 34.1084 1,742
01/25/2019 33.84 33.866 33.84 33.866 200
01/24/2019 34.48 34.48 34.16 34.2596 722
01/23/2019 34.1923 34.6 34.1903 34.4826 3,002
01/22/2019 34.286 34.438 34.286 34.438 2,056
*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