Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: SBMI )

0.1000 +0.0100 (+11.11%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.1800 106 +0.01(+2.86%)
Apr 26, 2023 0.1800 0.1800 0.1650 0.1750 37,100 +0.01(+6.06%)
Apr 25, 2023 0.1700 0.1700 0.1650 0.1650 35,000 -0.02(-10.81%)
Apr 21, 2023 0.1850 0 -0.02(-9.76%)
Apr 17, 2023 0.2050 0 +0.00(+2.50%)
Apr 14, 2023 0.2050 0.2050 0.1950 0.2000 52,769 -0.03(-13.04%)
Apr 13, 2023 0.2050 0.2300 0.1950 0.2300 85,380 +0.03(+12.20%)
Apr 12, 2023 0.2000 0.2050 0.2000 0.2050 15,100 +0.00(+0.00%)
Apr 11, 2023 0.1950 0.2050 0.1950 0.2050 59,500 +0.01(+7.89%)
Apr 06, 2023 0.1900 0 +0.00(+0.00%)
Apr 04, 2023 0.1900 0 +0.01(+2.70%)
Apr 03, 2023 0.1800 0.1850 0.1650 0.1850 26,672 +0.01(+8.82%)
Mar 31, 2023 0.1700 0.1700 0.1700 0.1700 11,263 -0.00(-2.86%)
Mar 30, 2023 0.1550 0.1750 0.1550 0.1750 72,650 +0.01(+9.37%)
Mar 29, 2023 0.1650 0.1650 0.1600 0.1600 8,000 -0.01(-3.03%)
Mar 28, 2023 0.1650 0.1650 0.1650 0.1650 46,932 +0.00(+0.00%)
Mar 27, 2023 0.1650 0.1650 0.1650 0.1650 46,000 -0.01(-2.94%)
Mar 24, 2023 0.1700 0.1700 0.1700 0.1700 22,500 +0.00(+0.00%)
Mar 23, 2023 0.1700 0.1750 0.1700 0.1700 72,400 -0.00(-2.86%)
Mar 22, 2023 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Mar 21, 2023 0.1800 0.1800 0.1800 0.1800 15,500 +0.01(+2.86%)
Mar 20, 2023 0.1750 0.1750 0.1750 0.1750 4,982 +0.00(+0.00%)
Mar 17, 2023 0.1800 0.1800 0.1700 0.1750 122,542 -0.01(-5.41%)
Mar 16, 2023 0.1850 0.1850 0.1850 0.1850 13,400 -0.01(-2.63%)
Mar 15, 2023 0.1900 0.1900 0.1900 0.1900 19,306 +0.00(+0.00%)
Mar 14, 2023 0.1850 0.1950 0.1850 0.1900 5,000 -0.01(-2.56%)
Mar 13, 2023 0.2050 0.2050 0.1950 0.1950 20,211 +0.01(+5.41%)
Mar 10, 2023 0.2050 0.2050 0.1850 0.1850 6,000 +0.00(+0.00%)
Mar 09, 2023 0.1800 0.1900 0.1800 0.1850 27,000 -0.01(-2.63%)
Mar 08, 2023 0.1900 0.2000 0.1900 0.1900 160,300 -0.02(-9.52%)
Mar 07, 2023 0.2000 0.2100 0.2000 0.2100 35,466 +0.02(+13.51%)
Mar 06, 2023 0.1850 0.1850 0.1850 0.1850 16,600 +0.01(+2.78%)
Mar 03, 2023 0.1800 0.2000 0.1750 0.1800 134,619 -0.01(-5.26%)
Mar 02, 2023 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-2.56%)
Mar 01, 2023 0.2100 0.2100 0.1950 0.1950 39,500 -0.01(-4.88%)
Feb 28, 2023 0.1800 0.2050 0.1800 0.2050 90,000 +0.03(+17.14%)
Feb 27, 2023 0.1700 0.1750 0.1700 0.1750 77,000 +0.01(+6.06%)
Feb 24, 2023 0.1700 0.1700 0.1600 0.1650 201,425 -0.01(-8.33%)
Feb 23, 2023 0.1800 0.1800 0.1800 0.1800 26,000 -0.02(-10.00%)
Feb 22, 2023 0.2000 0.2000 0.2000 0.2000 13,466 +0.01(+5.26%)
Feb 21, 2023 0.2050 0.2050 0.1800 0.1900 13,065 +0.00(+0.00%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2150 0.2150 0.2000 0.2000 16,000 -0.02(-11.11%)
Feb 15, 2023 0.2150 0.2250 0.2150 0.2250 35,099 +0.01(+4.65%)
Feb 14, 2023 0.2000 0.2150 0.2000 0.2150 90,000 +0.02(+10.26%)
Feb 13, 2023 0.1850 0.1950 0.1850 0.1950 29,500 +0.01(+5.41%)
Feb 10, 2023 0.1850 0.1850 0.1850 0.1850 4,000 +0.01(+5.71%)
Feb 09, 2023 0.1850 0.1850 0.1750 0.1750 47,000 -0.01(-5.41%)
Feb 08, 2023 0.1850 0.1850 0.1850 0.1850 22,500 +0.01(+5.71%)
Feb 07, 2023 0.1850 0.1850 0.1750 0.1750 44,300 -0.01(-2.78%)
Feb 03, 2023 0.1800 0 -0.02(-10.00%)
Feb 02, 2023 0.1900 0.2000 0.1900 0.2000 28,379 +0.01(+2.56%)
Feb 01, 2023 0.1950 0.1950 0.1950 0.1950 3,775 -0.01(-2.50%)
Jan 31, 2023 0.1850 0.2000 0.1850 0.2000 97,166 +0.03(+17.65%)
Jan 30, 2023 0.1900 0.1900 0.1700 0.1700 32,580 -0.01(-5.56%)
Jan 27, 2023 0.1950 0.1950 0.1800 0.1800 56,600 -0.02(-10.00%)
Jan 25, 2023 0.2000 0 +0.01(+2.56%)
Jan 24, 2023 0.2000 0.2000 0.1950 0.1950 48,000 -0.01(-7.14%)
Jan 23, 2023 0.1900 0.2100 0.1900 0.2100 349,500 +0.02(+13.51%)
Jan 19, 2023 0.1850 0 -0.01(-2.63%)
Jan 18, 2023 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Jan 17, 2023 0.1900 0.2000 0.1900 0.2000 59,100 +0.02(+11.11%)
Jan 16, 2023 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
Jan 13, 2023 0.1800 0.1800 0.1800 0.1800 93,168 -0.01(-5.26%)
Jan 12, 2023 0.1950 0.1950 0.1900 0.1900 94,200 +0.01(+2.70%)
Jan 11, 2023 0.1800 0.1900 0.1800 0.1850 23,500 +0.01(+2.78%)
Jan 10, 2023 0.1950 0.1950 0.1800 0.1800 79,600 -0.02(-10.00%)
Jan 09, 2023 0.1800 0.2000 0.1800 0.2000 15,000 +0.02(+8.11%)
Jan 06, 2023 0.2000 0.2000 0.1850 0.1850 45,004 -0.01(-2.63%)
Jan 05, 2023 0.2000 0.2000 0.1900 0.1900 19,500 +0.00(+0.00%)
Jan 04, 2023 0.1900 0.1950 0.1900 0.1900 22,000 -0.01(-2.56%)
Jan 03, 2023 0.2200 0.2200 0.1950 0.1950 50,614 -0.01(-4.88%)
Dec 30, 2022 0.2050 0 +0.00(+2.50%)
Dec 29, 2022 0.2000 0.2100 0.2000 0.2000 175,000 +0.01(+5.26%)
Dec 28, 2022 0.2000 0.2000 0.1900 0.1900 48,369 +0.00(+0.00%)
Dec 23, 2022 0.1900 0 +0.00(+0.00%)
Dec 22, 2022 0.1950 0.1950 0.1900 0.1900 141,500 +0.01(+2.70%)
Dec 21, 2022 0.1900 0.1900 0.1850 0.1850 55,500 +0.01(+2.78%)
Dec 20, 2022 0.1850 0.1850 0.1800 0.1800 7,500 -0.01(-2.70%)
Dec 19, 2022 0.2300 0.2300 0.1850 0.1850 569,480 -0.02(-11.90%)
Dec 16, 2022 0.2000 0.2250 0.2000 0.2100 185,300 +0.03(+16.67%)
Dec 15, 2022 0.1950 0.2050 0.1800 0.1800 364,512 -0.01(-2.70%)
Dec 14, 2022 0.1800 0.1950 0.1800 0.1850 48,600 +0.01(+2.78%)
Dec 13, 2022 0.1750 0.1800 0.1750 0.1800 7,000 +0.01(+2.86%)
Dec 12, 2022 0.1750 0.1750 0.1700 0.1750 42,000 +0.01(+6.06%)
Dec 09, 2022 0.1550 0.1700 0.1550 0.1650 105,375 +0.02(+17.86%)
Dec 08, 2022 0.1950 0.1950 0.1400 0.1400 411,593 -0.06(-30.00%)
Dec 07, 2022 0.2000 0.2000 0.1950 0.2000 24,400 +0.00(+0.00%)
Dec 06, 2022 0.2000 0.2000 0.1950 0.2000 104,800 -0.01(-4.76%)
Dec 05, 2022 0.2200 0.2200 0.2050 0.2100 36,608 +0.01(+2.44%)
Dec 02, 2022 0.2550 0.2600 0.2000 0.2050 54,320 -0.06(-21.15%)
Dec 01, 2022 0.2100 0.2650 0.2100 0.2600 30,624 +0.04(+18.18%)
Nov 30, 2022 0.1950 0.2200 0.1950 0.2200 191,257 +0.02(+12.82%)
Nov 29, 2022 0.1800 0.2000 0.1750 0.1950 65,657 -0.01(-2.50%)
Nov 28, 2022 0.2000 0.2000 0.2000 0.2000 64,775 +0.02(+11.11%)
Nov 24, 2022 0.1800 0 -0.02(-10.00%)
Nov 23, 2022 0.2250 0.2300 0.2000 0.2000 170,105 +0.01(+5.26%)
Nov 22, 2022 0.1800 0.2050 0.1800 0.1900 162,511 +0.01(+2.70%)
Nov 21, 2022 0.1700 0.1900 0.1700 0.1850 118,831 +0.01(+5.71%)
Nov 18, 2022 0.1700 0.1750 0.1700 0.1750 14,143 -0.01(-2.78%)
Nov 17, 2022 0.1800 0.1800 0.1800 0.1800 17,500 +0.01(+9.09%)
Nov 16, 2022 0.1700 0.1700 0.1650 0.1650 47,050 -0.01(-2.94%)
Nov 15, 2022 0.1800 0.1800 0.1700 0.1700 75,950 +0.02(+13.33%)
Nov 08, 2022 0.1500 0 +0.00(+0.00%)
Nov 07, 2022 0.1750 0.1750 0.1450 0.1500 19,900 +0.00(+0.00%)
Nov 04, 2022 0.1700 0.1700 0.1500 0.1500 12,529 -0.01(-6.25%)
Nov 03, 2022 0.1650 0.1700 0.1600 0.1600 41,500 +0.02(+10.34%)
Nov 02, 2022 0.1450 0.1500 0.1450 0.1450 19,700 +0.00(+0.00%)
Nov 01, 2022 0.1500 0.1500 0.1400 0.1450 89,000 +0.00(+0.00%)
Oct 31, 2022 0.1600 0.1800 0.1450 0.1450 83,100 -0.01(-6.45%)
Oct 27, 2022 0.1550 0 +0.01(+3.33%)
Oct 26, 2022 0.1650 0.1650 0.1500 0.1500 73,348 -0.02(-9.09%)
Oct 25, 2022 0.1750 0.1750 0.1650 0.1650 30,735 -0.01(-2.94%)
Oct 24, 2022 0.1850 0.1900 0.1700 0.1700 83,725 -0.00(-2.86%)
Oct 21, 2022 0.2000 0.2000 0.1750 0.1750 188,077 -0.05(-20.45%)
Oct 20, 2022 0.2000 0.2200 0.2000 0.2200 58,500 +0.03(+15.79%)
Oct 19, 2022 0.2000 0.2150 0.1800 0.1900 163,199 +0.01(+5.56%)
Oct 18, 2022 0.1850 0.2300 0.1800 0.1800 535,205 +0.01(+5.88%)
Oct 17, 2022 0.1700 0.1800 0.1700 0.1700 106,700 +0.02(+9.68%)
Oct 14, 2022 0.1650 0.1650 0.1350 0.1550 147,430 +0.00(+0.00%)
Oct 13, 2022 0.1750 0.1750 0.1500 0.1550 156,887 -0.01(-6.06%)
Oct 12, 2022 0.1750 0.1750 0.1650 0.1650 118,732 -0.02(-10.81%)
Oct 11, 2022 0.1950 0.1950 0.1850 0.1850 25,377 -0.01(-2.63%)
Oct 07, 2022 0.1900 0 +0.01(+5.56%)
Oct 06, 2022 0.2000 0.2000 0.1800 0.1800 3,610 -0.01(-5.26%)
Oct 05, 2022 0.2100 0.2100 0.1800 0.1900 72,850 -0.01(-7.32%)
Oct 04, 2022 0.2000 0.2200 0.2000 0.2050 47,692 +0.01(+7.89%)
Oct 03, 2022 0.2050 0.2300 0.1900 0.1900 155,100 -0.01(-7.32%)
Sep 30, 2022 0.2050 0.2050 0.2050 0.2050 13,500 +0.01(+7.89%)
Sep 29, 2022 0.2000 0.2000 0.1900 0.1900 26,259 -0.01(-7.32%)
Sep 28, 2022 0.2000 0.2100 0.2000 0.2050 16,100 +0.00(+2.50%)
Sep 27, 2022 0.2400 0.2400 0.1950 0.2000 252,893 -0.02(-11.11%)
Sep 26, 2022 0.2000 0.2600 0.2000 0.2250 314,672 +0.04(+21.62%)
Sep 23, 2022 0.1950 0.1950 0.1800 0.1850 29,100 -0.05(-19.57%)
Sep 21, 2022 0.2300 272 +0.03(+12.20%)
Sep 20, 2022 0.2100 0.2100 0.2050 0.2050 23,510 +0.01(+7.89%)
Sep 19, 2022 0.2050 0.2050 0.1900 0.1900 50,060 +0.00(+0.00%)
Sep 16, 2022 0.2200 0.2200 0.1900 0.1900 48,500 -0.01(-5.00%)
Sep 15, 2022 0.2000 0.2100 0.2000 0.2000 19,030 +0.00(+0.00%)
Sep 14, 2022 0.2100 0.2100 0.2000 0.2000 47,003 -0.03(-13.04%)
Sep 12, 2022 0.2300 0 +0.01(+2.22%)
Sep 08, 2022 0.2250 10 +0.02(+7.14%)
Sep 07, 2022 0.2100 0.2150 0.2050 0.2100 45,000 -0.01(-2.33%)
Sep 06, 2022 0.2350 0.2400 0.2150 0.2150 46,300 -0.01(-2.27%)
Sep 02, 2022 0.2200 0 +0.02(+7.32%)
Sep 01, 2022 0.2000 0.2050 0.1750 0.2050 100,000 +0.02(+10.81%)
Aug 31, 2022 0.1850 0.1850 0.1850 0.1850 1,248 +0.00(+0.00%)
Aug 30, 2022 0.2050 0.2050 0.1850 0.1850 29,644 -0.01(-5.13%)
Aug 29, 2022 0.2000 0.2000 0.1950 0.1950 24,650 -0.02(-11.36%)
Aug 26, 2022 0.2100 0.2200 0.2100 0.2200 21,000 +0.01(+4.76%)
Aug 25, 2022 0.2100 0.2100 0.2100 0.2100 12,500 +0.00(+0.00%)
Aug 24, 2022 0.2100 0.2100 0.2100 0.2100 23,000 +0.00(+0.00%)
Aug 23, 2022 0.2100 0.2200 0.2100 0.2100 114,700 +0.00(+0.00%)
Aug 22, 2022 0.2300 0.2500 0.2100 0.2100 88,300 -0.01(-4.55%)
Aug 19, 2022 0.2200 0.2300 0.2200 0.2200 18,576 +0.00(+0.00%)
Aug 18, 2022 0.2200 0.2200 0.2200 0.2200 108,000 +0.00(+0.00%)
Aug 17, 2022 0.2150 0.2200 0.2100 0.2200 185,379 -0.01(-2.22%)
Aug 16, 2022 0.2350 0.2350 0.2150 0.2250 114,813 +0.00(+0.00%)
Aug 15, 2022 0.2200 0.2250 0.2150 0.2250 73,007 +0.01(+2.27%)
Aug 12, 2022 0.2400 0.2400 0.2200 0.2200 46,000 -0.01(-6.38%)
Aug 11, 2022 0.2450 0.2550 0.2350 0.2350 16,604 -0.01(-4.08%)
Aug 10, 2022 0.2450 0.2650 0.2450 0.2450 37,000 +0.01(+2.08%)
Aug 09, 2022 0.2550 0.2650 0.2400 0.2400 77,300 -0.02(-5.88%)
Aug 08, 2022 0.2850 0.2850 0.2550 0.2550 233,000 -0.03(-8.93%)
Aug 05, 2022 0.2800 0.2800 0.2750 0.2800 5,850 +0.00(+0.00%)
Aug 04, 2022 0.2750 0.2850 0.2700 0.2800 342,000 +0.02(+7.69%)
Aug 03, 2022 0.2600 0.2600 0.2600 0.2600 1,237 +0.00(+0.00%)
Aug 02, 2022 0.2800 0.2800 0.2600 0.2600 75,653 -0.02(-5.45%)
Jul 29, 2022 0.2750 0 +0.02(+7.84%)
Jul 28, 2022 0.2700 0.2800 0.2500 0.2550 77,855 +0.01(+2.00%)
Jul 27, 2022 0.2500 0.2550 0.2400 0.2500 166,475 +0.00(+0.00%)
Jul 26, 2022 0.2600 0.2650 0.2400 0.2500 66,300 +0.00(+0.00%)
Jul 25, 2022 0.2650 0.2650 0.2400 0.2500 216,520 -0.02(-7.41%)
Jul 22, 2022 0.2800 0.2800 0.2700 0.2700 5,100 -0.01(-1.82%)
Jul 21, 2022 0.2900 0.2900 0.2750 0.2750 20,932 +0.00(+0.00%)
Jul 20, 2022 0.2950 0.2950 0.2750 0.2750 4,525 -0.02(-8.33%)
Jul 19, 2022 0.3000 0.3000 0.3000 0.3000 750 +0.01(+3.45%)
Jul 18, 2022 0.3050 0.3050 0.2900 0.2900 16,100 -0.01(-3.33%)
Jul 15, 2022 0.3300 0.3500 0.3000 0.3000 88,270 -0.05(-14.29%)
Jul 14, 2022 0.2900 0.3500 0.2900 0.3500 38,375 +0.00(+0.00%)
Jul 13, 2022 0.3300 0.3900 0.3300 0.3500 72,900 +0.01(+2.94%)
Jul 12, 2022 0.3100 0.3400 0.3100 0.3400 4,500 +0.03(+9.68%)
Jul 08, 2022 0.3100 0 -0.01(-3.13%)
Jul 06, 2022 0.3200 0 +0.02(+6.67%)
Jul 05, 2022 0.3000 0.3300 0.2700 0.3000 52,002 +0.00(+0.00%)
Jun 30, 2022 0.3000 0 -0.01(-1.64%)
Jun 29, 2022 0.3050 0.3050 0.3050 0.3050 1,500 +0.02(+7.02%)
Jun 28, 2022 0.3000 0.3000 0.2850 0.2850 34,543 -0.02(-5.00%)
Jun 24, 2022 0.3000 0 -0.03(-9.09%)
Jun 23, 2022 0.3150 0.3300 0.3150 0.3300 16,000 +0.02(+4.76%)
Jun 22, 2022 0.3250 0.3400 0.3150 0.3150 23,150 -0.01(-3.08%)
Jun 21, 2022 0.3100 0.3300 0.3100 0.3250 14,799 +0.01(+3.17%)
Jun 20, 2022 0.3000 0.3150 0.3000 0.3150 6,831 +0.02(+5.00%)
Jun 17, 2022 0.3050 0.3050 0.3000 0.3000 53,726 -0.01(-1.64%)
Jun 16, 2022 0.3100 0.3100 0.3050 0.3050 10,500 -0.01(-3.17%)
Jun 15, 2022 0.3150 0.3150 0.3150 0.3150 16,000 +0.00(+0.00%)
Jun 14, 2022 0.3250 0.3250 0.3150 0.3150 31,700 -0.01(-1.56%)
Jun 13, 2022 0.3250 0.3500 0.3200 0.3200 95,301 -0.03(-8.57%)
Jun 10, 2022 0.3400 0.3500 0.3200 0.3500 38,153 -0.01(-1.41%)
Jun 09, 2022 0.3750 0.3750 0.3550 0.3550 9,325 +0.01(+1.43%)
Jun 08, 2022 0.3300 0.3500 0.3300 0.3500 9,000 +0.02(+6.06%)
Jun 07, 2022 0.3200 0.3300 0.3200 0.3300 4,000 +0.01(+3.13%)
Jun 06, 2022 0.3300 0.3300 0.3100 0.3200 108,340 -0.01(-3.03%)
Jun 03, 2022 0.3400 0.3400 0.3300 0.3300 53,500 +0.00(+0.00%)
Jun 02, 2022 0.3300 0.3300 0.3300 0.3300 58,500 -0.02(-5.71%)
Jun 01, 2022 0.3500 0.3500 0.3500 0.3500 48,700 +0.02(+6.06%)
May 31, 2022 0.3350 0.3350 0.3300 0.3300 39,400 +0.00(+0.00%)
May 30, 2022 0.3500 0.3500 0.3300 0.3300 30,500 -0.01(-1.49%)
May 26, 2022 0.3350 0 -0.01(-4.29%)
May 25, 2022 0.3700 0.3700 0.3250 0.3500 50,500 -0.01(-2.78%)
May 24, 2022 0.4000 0.4000 0.3500 0.3600 87,879 -0.01(-2.70%)
May 20, 2022 0.3700 0 -0.01(-2.63%)
May 19, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
May 17, 2022 0.3700 274 +0.01(+2.78%)
May 16, 2022 0.3500 0.3600 0.3500 0.3600 62,210 +0.03(+10.77%)
May 13, 2022 0.3450 0.3450 0.3250 0.3250 50,626 +0.01(+3.17%)
May 12, 2022 0.3600 0.3600 0.3150 0.3150 5,706 -0.05(-14.86%)
May 11, 2022 0.3600 0.3700 0.3550 0.3700 23,000 +0.01(+2.78%)
May 10, 2022 0.3450 0.3600 0.3450 0.3600 21,798 +0.00(+0.00%)
May 09, 2022 0.3600 0.3700 0.3400 0.3600 52,501 +0.00(+0.00%)
May 06, 2022 0.3500 0.3700 0.3500 0.3600 4,700 -0.01(-2.70%)
May 05, 2022 0.3950 0.3950 0.3500 0.3700 92,229 -0.02(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.