Quantcast

ALPS Medical Breakthroughs ETF Historical Stock Prices

(ETF)
SBIO 
$34.13
*  
0.52
1.5%
Get SBIO Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading SBIO now


Community Rating:
View:    SBIO Pre-Market
 
 
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 24-JAN-2019 TO 24-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 34.27 34.79 34.0725 34.13 22,044
04/24/2019 34.79 34.79 34.0725 34.13 22,044
04/23/2019 33.71 34.79 33.6201 34.65 64,005
04/22/2019 33.44 33.9854 33.3496 33.68 70,239
04/18/2019 33.61 33.86 32.8 33.66 61,328
04/17/2019 35.43 35.43 33.39 33.6 97,880
04/16/2019 35.61 35.8199 35.14 35.27 34,868
04/15/2019 35.76 35.8316 34.98 35.34 32,131
04/12/2019 36.56 36.56 35.61 35.73 34,916
04/11/2019 36.91 36.91 36.16 36.27 22,591
04/10/2019 36.48 36.83 36.48 36.8 27,500
04/09/2019 36.75 36.94 36.25 36.29 27,300
04/08/2019 37.26 37.26 36.8 36.93 38,824
04/05/2019 37 37.4 36.9501 37.34 39,575
04/04/2019 36.88 37.09 36.51 36.89 29,224
04/03/2019 36.65 36.93 36.58 36.92 47,209
04/02/2019 36 36.39 36 36.36 17,098
04/01/2019 36.49 36.5 35.86 35.92 40,419
03/29/2019 35.7 36.25 35.62 36.18 65,060
03/28/2019 34.78 35.23 34.78 35.21 17,113
03/27/2019 35.5 35.5 34.5054 34.78 26,060
03/26/2019 35.23 35.58 35.12 35.54 22,340
03/25/2019 34.88 35.1994 34.4563 34.97 36,092
03/22/2019 36.41 36.41 34.91 34.92 49,131
03/21/2019 35.67 36.62 35.67 36.61 20,101
03/20/2019 36.18 36.415 35.54 35.91 37,775
03/19/2019 36.4 36.45 36.1059 36.24 30,585
03/18/2019 35.97 36.6 35.9013 36.31 42,931
03/15/2019 35.83 36.075 35.8 35.92 26,045
03/14/2019 36.05 36.12 35.59 35.69 48,314
03/13/2019 35.62 36.05 35.3801 36.05 45,684
03/12/2019 35.28 35.8638 35.1201 35.52 60,956
03/11/2019 34.31 35.19 34.26 35.19 43,620
03/08/2019 33.87 34.2 33.8 34.19 33,090
03/07/2019 34.08 34.6 33.6585 34.25 50,746
03/06/2019 35.8 35.8 34.11 34.12 40,441
03/05/2019 35.99 36.535 35.86 35.86 29,719
03/04/2019 36.36 36.6499 35.3001 36.09 58,422
03/01/2019 34.81 35.4185 34.65 35.4 72,607
02/28/2019 34.95 35.1 34.1101 34.48 24,747
02/27/2019 34.6 35.1 34.45 34.98 33,746
02/26/2019 34.84 34.99 34.625 34.67 22,549
02/25/2019 34.65 34.97 34.5 34.95 49,012
02/22/2019 33.24 33.81 33.1825 33.81 29,010
02/21/2019 33.42 33.42 32.8379 33.07 34,276
02/20/2019 33.76 33.76 33.08 33.52 31,407
02/19/2019 33.94 34.1 33.47 33.6398 36,758
02/15/2019 33.45 33.94 33.308 33.92 37,359
02/14/2019 32.9 33.27 32.84 33.25 29,559
02/13/2019 33.22 33.38 32.97 33.01 25,494
02/12/2019 32.98 33.2 32.85 33.14 27,454
02/11/2019 32.64 32.8 32.41 32.74 36,285
02/08/2019 32 32.61 32 32.58 24,436
02/07/2019 32.71 32.839 32.04 32.18 30,766
02/06/2019 32.59 32.8619 32.36 32.82 31,481
02/05/2019 32.3 32.8 32.2 32.37 43,004
02/04/2019 32.06 32.29 31.85 32.29 27,334
02/01/2019 32.11 32.12 31.77 32.06 174,363
01/31/2019 31.64 32.1 31.5367 32.05 33,042
01/30/2019 31.08 31.64 30.75 31.64 30,258
01/29/2019 30.96 31.08 30.75 31.01 25,675
01/28/2019 31.49 31.49 30.8569 30.95 43,546
01/25/2019 31.58 31.91 31.27 31.87 44,787
01/24/2019 31 31.29 30.87 31.26 23,780
*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