S Split Corp Cl A (TSX: SBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) | |
| Jul 26, 2016 | 6.030 | 6.030 | 6.030 | 6.030 | 900 | +0.29(+5.05%) |
| Jul 25, 2016 | 5.710 | 5.740 | 5.710 | 5.740 | 1,700 | +0.00(+0.00%) |
| Jul 22, 2016 | 5.740 | 5.740 | 5.740 | 5.740 | 1,200 | +0.00(+0.00%) |
| Jul 21, 2016 | 5.730 | 5.740 | 5.730 | 5.740 | 600 | -0.11(-1.88%) |
| Jul 15, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.02(-0.34%) | |
| Jul 14, 2016 | 5.750 | 5.870 | 5.750 | 5.870 | 800 | +0.40(+7.31%) |
| Jul 12, 2016 | 5.470 | 5.470 | 5.470 | 0 | -0.14(-2.50%) | |
| Jul 08, 2016 | 5.610 | 5.610 | 5.610 | 0 | +0.16(+2.94%) | |
| Jul 05, 2016 | 5.450 | 5.450 | 5.450 | 5.450 | 2,300 | +0.05(+0.93%) |
| Jul 04, 2016 | 5.400 | 5.400 | 5.400 | 5.400 | 1,505 | -0.24(-4.26%) |
| 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%) |
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.