S Split Corp Cl A (TSX: SBN )
2.230
-0.010
(-0.45%)
Streaming Delayed Price
Updated: 10:05 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 5.510 | 20 | +0.10(+1.85%) | |||
| May 30, 2022 | 5.690 | 5.700 | 5.250 | 5.410 | 6,642 | +0.19(+3.64%) |
| May 27, 2022 | 5.220 | 5.220 | 5.220 | 5.220 | 100 | -0.48(-8.42%) |
| May 26, 2022 | 5.500 | 5.700 | 5.500 | 5.700 | 1,200 | +0.35(+6.54%) |
| May 25, 2022 | 5.210 | 5.350 | 5.210 | 5.350 | 400 | +0.17(+3.28%) |
| May 20, 2022 | 5.180 | 32 | -0.32(-5.82%) | |||
| May 18, 2022 | 5.500 | 0 | -0.19(-3.34%) | |||
| May 17, 2022 | 5.680 | 5.690 | 5.680 | 5.690 | 1,000 | -0.01(-0.18%) |
| May 02, 2022 | 5.700 | 0 | -0.14(-2.40%) | |||
| Apr 29, 2022 | 5.840 | 5.840 | 5.840 | 5.840 | 520 | +0.49(+9.16%) |
| Apr 28, 2022 | 5.350 | 5.350 | 5.350 | 5.350 | 1,001 | -0.35(-6.14%) |
| Apr 27, 2022 | 5.550 | 5.700 | 5.390 | 5.700 | 2,000 | -0.05(-0.87%) |
| Apr 25, 2022 | 5.750 | 5 | -0.01(-0.17%) | |||
| Apr 22, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 131 | -0.49(-7.84%) |
| Apr 21, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 100 | +0.30(+5.04%) |
| Apr 20, 2022 | 5.990 | 6.100 | 5.950 | 5.950 | 2,377 | +0.44(+7.99%) |
| Apr 19, 2022 | 5.510 | 5.510 | 5.510 | 5.510 | 900 | -0.49(-8.17%) |
| Apr 18, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 807 | -0.19(-3.07%) |
| Apr 14, 2022 | 6.190 | 0 | +0.10(+1.64%) | |||
| Apr 12, 2022 | 6.090 | 0 | -0.06(-0.98%) | |||
| Apr 11, 2022 | 6.150 | 6.150 | 6.150 | 6.150 | 303 | +0.00(+0.00%) |
| Apr 08, 2022 | 6.160 | 6.160 | 6.150 | 6.150 | 500 | -0.18(-2.84%) |
| Apr 07, 2022 | 6.340 | 6.340 | 6.330 | 6.330 | 1,400 | +0.03(+0.48%) |
| Apr 04, 2022 | 6.300 | 1 | -0.29(-4.40%) | |||
| Apr 01, 2022 | 6.680 | 6.680 | 6.590 | 6.590 | 1,400 | -0.21(-3.09%) |
| Mar 31, 2022 | 6.800 | 6.800 | 6.800 | 6.800 | 560 | -0.06(-0.87%) |
| Mar 18, 2022 | 6.860 | 0 | -0.48(-6.54%) | |||
| Mar 11, 2022 | 7.340 | 27 | +0.32(+4.56%) | |||
| Mar 09, 2022 | 7.020 | 0 | +0.35(+5.25%) | |||
| Mar 04, 2022 | 6.670 | 0 | -1.03(-13.38%) | |||
| Mar 03, 2022 | 7.200 | 7.700 | 7.200 | 7.700 | 1,800 | +0.81(+11.76%) |
| Mar 02, 2022 | 6.520 | 6.890 | 6.520 | 6.890 | 1,100 | +0.50(+7.82%) |
| Feb 24, 2022 | 6.390 | 0 | -0.81(-11.25%) | |||
| Feb 22, 2022 | 7.200 | 0 | -0.05(-0.69%) | |||
| Feb 16, 2022 | 7.250 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2022 | 7.250 | 0 | +0.15(+2.11%) | |||
| Feb 08, 2022 | 7.090 | 7.100 | 7.000 | 7.100 | 9,700 | +0.10(+1.43%) |
| Feb 04, 2022 | 7.000 | 0 | -0.32(-4.37%) | |||
| Feb 03, 2022 | 7.320 | 7.320 | 7.320 | 7.320 | 396 | +0.32(+4.57%) |
| Feb 02, 2022 | 6.610 | 7.000 | 6.550 | 7.000 | 2,300 | +0.24(+3.55%) |
| Feb 01, 2022 | 6.760 | 6.760 | 6.760 | 6.760 | 125 | +0.01(+0.15%) |
| Jan 26, 2022 | 6.750 | 0 | -0.26(-3.71%) | |||
| Jan 20, 2022 | 7.010 | 64 | -0.24(-3.31%) | |||
| Jan 19, 2022 | 7.290 | 7.290 | 7.250 | 7.250 | 6,100 | -0.01(-0.14%) |
| Jan 18, 2022 | 7.260 | 7.260 | 7.260 | 7.260 | 500 | +0.06(+0.83%) |
| Jan 13, 2022 | 7.200 | 25 | +0.00(+0.00%) | |||
| Jan 07, 2022 | 7.200 | 0 | +0.04(+0.56%) | |||
| Jan 06, 2022 | 7.150 | 7.200 | 7.150 | 7.160 | 16,400 | +0.05(+0.70%) |
| Jan 05, 2022 | 7.110 | 7.110 | 7.110 | 7.110 | 1,500 | -0.09(-1.25%) |
| Jan 04, 2022 | 7.200 | 7.200 | 7.200 | 7.200 | 100 | +0.22(+3.15%) |
| Dec 29, 2021 | 6.980 | 6.980 | 6.980 | 0 | +0.00(+0.00%) | |
| Dec 24, 2021 | 6.980 | 6.980 | 6.980 | 0 | +0.18(+2.65%) | |
| Dec 23, 2021 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 | +0.00(+0.00%) |
| Dec 22, 2021 | 6.680 | 6.800 | 6.680 | 6.800 | 11,030 | +0.10(+1.49%) |
| Dec 21, 2021 | 6.530 | 6.700 | 6.530 | 6.700 | 700 | +0.62(+10.20%) |
| Dec 20, 2021 | 6.080 | 6.080 | 6.080 | 6.080 | 2,000 | -0.52(-7.88%) |
| Dec 16, 2021 | 6.600 | 6.600 | 6.600 | 0 | +0.14(+2.17%) | |
| Dec 10, 2021 | 6.460 | 6.460 | 6.460 | 0 | -0.04(-0.62%) | |
| Dec 08, 2021 | 6.500 | 6.500 | 6.500 | 0 | -0.10(-1.52%) | |
| Dec 07, 2021 | 6.400 | 6.600 | 6.300 | 6.600 | 2,375 | +0.22(+3.45%) |
| Dec 02, 2021 | 6.380 | 6.380 | 6.380 | 1 | +0.28(+4.59%) | |
| Dec 01, 2021 | 6.000 | 6.100 | 6.000 | 6.100 | 2,000 | +0.20(+3.39%) |
| Nov 29, 2021 | 5.900 | 5.900 | 5.900 | 0 | -0.29(-4.68%) | |
| Nov 19, 2021 | 6.190 | 6.190 | 6.190 | 0 | -0.31(-4.77%) | |
| Nov 17, 2021 | 6.500 | 6.500 | 6.500 | 0 | -0.05(-0.76%) | |
| Nov 15, 2021 | 6.550 | 6.550 | 6.550 | 0 | -0.10(-1.50%) | |
| Nov 11, 2021 | 6.650 | 6.650 | 6.650 | 0 | +0.00(+0.00%) | |
| Nov 08, 2021 | 6.650 | 6.650 | 6.650 | 0 | -0.10(-1.48%) | |
| Nov 05, 2021 | 6.800 | 6.800 | 6.750 | 6.750 | 677 | +0.32(+4.98%) |
| Nov 02, 2021 | 6.430 | 6.430 | 6.430 | 0 | -0.06(-0.92%) | |
| Nov 01, 2021 | 6.490 | 6.490 | 6.490 | 6.490 | 3,900 | -0.12(-1.82%) |
| Oct 27, 2021 | 6.610 | 6.610 | 6.610 | 0 | +0.15(+2.32%) | |
| Oct 26, 2021 | 6.460 | 6.470 | 6.460 | 6.460 | 1,450 | +0.26(+4.19%) |
| Oct 25, 2021 | 5.940 | 6.200 | 5.940 | 6.200 | 7,701 | +0.10(+1.64%) |
| Oct 22, 2021 | 6.100 | 6.100 | 6.100 | 6.100 | 400 | +0.06(+0.99%) |
| Oct 20, 2021 | 6.040 | 6.040 | 6.040 | 0 | -0.01(-0.17%) | |
| Oct 19, 2021 | 6.050 | 6.050 | 6.040 | 6.050 | 3,600 | +0.05(+0.83%) |
| Oct 18, 2021 | 5.970 | 6.000 | 5.970 | 6.000 | 1,115 | +0.20(+3.45%) |
| Oct 13, 2021 | 5.800 | 5.800 | 5.800 | 0 | +0.05(+0.87%) | |
| Oct 12, 2021 | 5.800 | 5.800 | 5.600 | 5.750 | 16,408 | -0.05(-0.86%) |
| Oct 07, 2021 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Oct 05, 2021 | 5.800 | 5.800 | 5.800 | 0 | +0.05(+0.87%) | |
| Sep 30, 2021 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
| Sep 29, 2021 | 5.610 | 5.750 | 5.610 | 5.750 | 4,000 | +0.14(+2.50%) |
| Sep 27, 2021 | 5.610 | 5.610 | 5.610 | 0 | +0.31(+5.85%) | |
| Sep 21, 2021 | 5.300 | 5.300 | 5.300 | 0 | -0.15(-2.75%) | |
| Sep 20, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 2,700 | -0.34(-5.87%) |
| Sep 17, 2021 | 5.750 | 5.790 | 5.740 | 5.790 | 7,300 | +0.29(+5.27%) |
| Sep 15, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.12(+2.23%) | |
| Sep 02, 2021 | 5.380 | 5.380 | 5.380 | 0 | -0.32(-5.61%) | |
| Aug 31, 2021 | 5.700 | 5.700 | 5.700 | 0 | +0.05(+0.88%) | |
| Aug 24, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.25(+4.63%) | |
| Aug 16, 2021 | 5.400 | 5.400 | 5.400 | 0 | -0.35(-6.09%) | |
| Aug 10, 2021 | 5.750 | 5.750 | 5.750 | 0 | +0.10(+1.77%) | |
| Jul 23, 2021 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Jul 16, 2021 | 5.650 | 5.650 | 5.650 | 0 | -0.02(-0.35%) | |
| Jul 15, 2021 | 5.670 | 5.670 | 5.670 | 5.670 | 170 | -0.21(-3.57%) |
| Jul 14, 2021 | 5.880 | 5.880 | 5.880 | 5.880 | 300 | +0.27(+4.81%) |
| Jul 12, 2021 | 5.610 | 5.610 | 5.610 | 0 | -0.03(-0.53%) | |
| Jul 09, 2021 | 5.640 | 5.640 | 5.640 | 5.640 | 2,000 | -0.16(-2.76%) |
| Jul 02, 2021 | 5.700 | 5.800 | 5.800 | 5.800 | 0 | +0.09(+1.58%) |
| Jun 29, 2021 | 5.710 | 5.710 | 5.710 | 0 | +0.01(+0.18%) | |
| Jun 23, 2021 | 5.700 | 5.700 | 5.700 | 0 | +0.30(+5.56%) | |
| Jun 18, 2021 | 5.400 | 5.400 | 5.400 | 0 | -0.52(-8.78%) | |
| Jun 16, 2021 | 5.920 | 5.920 | 5.920 | 0 | +0.03(+0.51%) | |
| Jun 11, 2021 | 5.890 | 5.890 | 5.890 | 0 | -0.07(-1.17%) | |
| Jun 09, 2021 | 5.960 | 5.960 | 5.960 | 0 | -0.09(-1.49%) |
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.
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.