Quantcast

Stellar Biotechnologies, Inc. Common Shares Historical Stock Prices

SBOT 
$2.1
*  
0.14
6.25%
Get SBOT Alerts
*Delayed - data as of May 21, 2018  -  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 18-FEB-2018 TO 18-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 2.23 2.2774 2.03 2.10 238,141
05/18/2018 2.33 2.33 2.18 2.24 263,508
05/17/2018 2.32 2.4317 2.25 2.26 813,012
05/16/2018 2.29 2.35 2.16 2.25 839,243
05/15/2018 2.23 2.3 2.12 2.16 279,658
05/14/2018 2.34 2.34 2.13 2.21 271,707
05/11/2018 2.35 2.35 2.16 2.28 616,636
05/10/2018 5.49 5.5 3.8 3.88 179,531
05/09/2018 6.48 6.99 5.6501 5.66 74,190
05/08/2018 4.749 6.77 4.2 6.5 134,066
05/07/2018 5.65 6.49 4.68 5.46 56,014
05/04/2018 5.1022 5.5614 4.8873 5.0399 18,707
05/03/2018 4.7599 5.1022 4.5499 5.0399 12,448
05/02/2018 4.6199 4.8243 4.34 4.7613 10,630
05/01/2018 4.8999 4.8999 4.6199 4.6199 14,391
04/30/2018 5.1799 5.1799 4.7249 4.7816 22,576
04/27/2018 5.0399 5.1799 4.97 5.1799 3,870
04/26/2018 5.0399 5.2499 5.0399 5.0399 1,547
04/25/2018 5.2499 5.3269 5.04 5.2499 1,344
04/24/2018 5.2499 5.2499 5.0399 5.0399 4,142
04/23/2018 5.0399 5.3353 4.9909 5.0399 4,821
04/20/2018 5.0399 5.3199 5.0399 5.1799 4,367
04/19/2018 5.336 5.336 4.9279 5.1799 1,909
04/18/2018 4.9076 5.3542 4.8999 5.336 4,645
04/17/2018 5.1799 5.3801 4.9077 5.1799 7,761
04/16/2018 5.3899 5.5908 5.2499 5.3899 2,460
04/13/2018 5.1239 5.3801 4.9055 5.2499 2,663
04/12/2018 5.1953 5.266 5.1953 5.2499 376
04/11/2018 5.1799 5.5299 5.1799 5.1995 11,582
04/10/2018 5.2492 5.2492 5.1099 5.2037 1,953
04/09/2018 5.2499 5.2604 5.11 5.1799 2,461
04/06/2018 5.3822 5.3822 4.9139 5.1099 13,174
04/05/2018 5.3822 5.3822 5.2499 5.3822 3,475
04/04/2018 5.0399 5.3788 5.0399 5.2499 6,367
04/03/2018 5.3899 5.3899 5.0392 5.2688 12,283
04/02/2018 5.8099 5.8099 5.2646 5.3906 28,352
03/29/2018 5.5831 7.6298 5.4753 5.7399 153,312
03/28/2018 5.3899 5.4592 5.3199 5.3906 12,427
03/27/2018 5.7406 5.7406 5.4599 5.5999 1,662
03/26/2018 5.5299 5.8057 5.5299 5.6006 4,601
03/23/2018 5.6692 5.7812 5.6006 5.6699 840
03/22/2018 5.6699 5.6699 5.5299 5.6699 2,614
03/21/2018 5.6699 5.8799 5.5465 5.6699 6,640
03/20/2018 5.8799 5.8799 5.6006 5.7198 3,910
03/19/2018 5.8799 5.9499 5.5299 5.8568 5,098
03/16/2018 5.8099 6.0171 5.6013 5.6013 3,006
03/15/2018 5.5999 5.9366 5.4725 5.5299 5,145
03/14/2018 5.5999 5.8799 5.5299 5.6699 9,318
03/13/2018 5.7399 5.938 5.5999 5.6104 10,003
03/12/2018 5.9499 5.9499 5.5334 5.8799 2,869
03/09/2018 5.4599 6.1599 5.3969 5.7406 32,909
03/08/2018 5.6006 5.8799 5.3906 5.4249 3,421
03/07/2018 5.3199 5.9499 5.3199 5.6006 11,277
03/06/2018 5.3899 5.6755 5.3899 5.5992 2,800
03/05/2018 5.6524 5.6629 5.4599 5.5999 1,539
03/02/2018 5.56 5.6629 5.5299 5.6517 1,560
03/01/2018 5.4011 5.5985 5.3899 5.5306 7,592
02/28/2018 5.4011 5.5999 5.4011 5.5299 4,330
02/27/2018 5.4011 5.7329 5.3906 5.5299 20,698
02/26/2018 5.7329 5.7329 5.3906 5.7329 4,248
02/23/2018 5.3983 5.6699 5.3976 5.5299 6,945
02/22/2018 5.5999 5.6727 5.3983 5.4599 5,503
02/21/2018 6.0199 6.0199 5.3969 5.5999 6,509
02/20/2018 5.5999 6.0199 5.5299 5.8799 23,152
*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?

Smart Portfolio