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 (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2016 | 5.640 | 5.640 | 5.640 | 0 | -0.05(-0.88%) | |
| Jun 24, 2016 | 5.890 | 5.890 | 5.690 | 5.690 | 300 | -0.22(-3.72%) |
| Jun 20, 2016 | 5.910 | 5.910 | 5.910 | 0 | +0.29(+5.16%) | |
| Jun 16, 2016 | 5.620 | 5.620 | 5.620 | 0 | -0.26(-4.42%) | |
| Jun 10, 2016 | 5.880 | 5.880 | 5.880 | 0 | -0.14(-2.33%) | |
| Jun 09, 2016 | 6.010 | 6.020 | 6.000 | 6.020 | 6,400 | +0.02(+0.33%) |
| Jun 08, 2016 | 6.190 | 6.190 | 6.000 | 6.000 | 800 | +0.06(+1.01%) |
| Jun 07, 2016 | 6.050 | 6.100 | 5.940 | 5.940 | 4,100 | -0.06(-1.00%) |
| Jun 06, 2016 | 6.000 | 6.060 | 6.000 | 6.000 | 3,500 | +0.00(+0.00%) |
| Jun 02, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.20(+3.45%) | |
| May 31, 2016 | 5.800 | 5.800 | 5.800 | 13 | -0.12(-2.03%) | |
| May 30, 2016 | 5.920 | 5.920 | 5.920 | 5.920 | 2,000 | -0.02(-0.34%) |
| May 27, 2016 | 5.990 | 5.990 | 5.940 | 5.940 | 3,300 | +0.03(+0.51%) |
| May 26, 2016 | 5.950 | 5.960 | 5.900 | 5.910 | 13,300 | -0.01(-0.17%) |
| May 25, 2016 | 5.850 | 5.920 | 5.850 | 5.920 | 2,500 | +0.12(+2.07%) |
| May 20, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.03(+0.52%) | |
| May 18, 2016 | 5.770 | 5.770 | 5.770 | 0 | +0.22(+3.96%) | |
| May 17, 2016 | 5.610 | 5.610 | 5.550 | 5.550 | 800 | -0.10(-1.77%) |
| May 10, 2016 | 5.650 | 5.650 | 5.650 | 0 | -0.07(-1.22%) | |
| May 06, 2016 | 5.720 | 5.720 | 5.720 | 0 | +0.10(+1.78%) | |
| May 05, 2016 | 5.640 | 5.660 | 5.570 | 5.620 | 2,860 | -0.11(-1.92%) |
| May 03, 2016 | 5.730 | 5.730 | 5.730 | 0 | -0.12(-2.05%) | |
| May 02, 2016 | 6.000 | 6.000 | 5.850 | 5.850 | 3,900 | -0.17(-2.82%) |
| Apr 29, 2016 | 5.980 | 6.020 | 5.980 | 6.020 | 3,000 | +0.07(+1.18%) |
| Apr 27, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.11(+1.88%) | |
| Apr 25, 2016 | 5.840 | 5.840 | 5.840 | 0 | -0.05(-0.85%) | |
| Apr 22, 2016 | 5.900 | 5.900 | 5.890 | 5.890 | 2,100 | +0.13(+2.26%) |
| Apr 21, 2016 | 5.760 | 5.760 | 5.760 | 5.760 | 1,000 | -0.07(-1.20%) |
| Apr 20, 2016 | 5.720 | 5.830 | 5.720 | 5.830 | 1,123 | +0.28(+5.05%) |
| Apr 18, 2016 | 5.550 | 5.550 | 5.550 | 0 | -0.14(-2.46%) | |
| Apr 15, 2016 | 5.750 | 5.750 | 5.680 | 5.690 | 7,900 | -0.19(-3.23%) |
| Apr 14, 2016 | 5.850 | 5.950 | 5.840 | 5.880 | 3,300 | +0.06(+1.03%) |
| Apr 13, 2016 | 5.810 | 5.820 | 5.810 | 5.820 | 200 | +0.12(+2.11%) |
| Apr 12, 2016 | 5.640 | 5.710 | 5.640 | 5.700 | 4,800 | +0.16(+2.89%) |
| Apr 08, 2016 | 5.540 | 5.540 | 5.540 | 0 | +0.15(+2.78%) | |
| Apr 07, 2016 | 5.520 | 5.520 | 5.380 | 5.390 | 300 | -0.22(-3.92%) |
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.