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

Sirona Biochem Corp (TSV: SBM )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 22, 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 (%)
May 31, 2019 0.4750 0.4900 0.4700 0.4900 302,164 +0.02(+5.38%)
May 30, 2019 0.4700 0.4950 0.4450 0.4650 630,385 +0.01(+1.09%)
May 29, 2019 0.4700 0.4700 0.4450 0.4600 425,214 -0.04(-8.00%)
May 28, 2019 0.5000 0.5400 0.4850 0.5000 2,730,779 +0.03(+6.38%)
May 27, 2019 0.4050 0.4700 0.4000 0.4700 1,402,641 +0.08(+20.51%)
May 24, 2019 0.4000 0.4000 0.3800 0.3900 292,550 -0.01(-2.50%)
May 23, 2019 0.4200 0.4200 0.3900 0.4000 691,025 -0.02(-5.88%)
May 22, 2019 0.4050 0.4250 0.4050 0.4250 1,379,625 +0.04(+10.39%)
May 21, 2019 0.3750 0.3850 0.3750 0.3850 512,131 +0.01(+1.32%)
May 17, 2019 0.3800 0.3800 0.3800 0 -0.03(-6.17%)
May 16, 2019 0.3900 0.4050 0.3700 0.4050 1,722,216 -0.02(-4.71%)
May 15, 2019 0.4400 0.4500 0.3750 0.4250 6,372,562 +0.07(+18.06%)
May 14, 2019 0.3400 0.3600 0.3150 0.3600 1,362,950 +0.04(+14.29%)
May 13, 2019 0.2800 0.3400 0.2800 0.3150 1,611,259 +0.05(+21.15%)
May 10, 2019 0.2550 0.2600 0.2450 0.2600 621,902 +0.02(+6.12%)
May 09, 2019 0.2450 0.2450 0.2350 0.2450 144,000 +0.01(+2.08%)
May 08, 2019 0.2450 0.2450 0.2400 0.2400 29,000 +0.00(+0.00%)
May 07, 2019 0.2400 0.2400 0.2400 0.2400 67,700 +0.00(+0.00%)
May 06, 2019 0.2450 0.2600 0.2400 0.2400 167,857 +0.00(+0.00%)
May 03, 2019 0.2450 0.2500 0.2350 0.2400 312,550 -0.01(-2.04%)
May 02, 2019 0.2350 0.2450 0.2350 0.2450 116,110 -0.01(-2.00%)
May 01, 2019 0.2450 0.2500 0.2300 0.2500 68,964 +0.01(+2.04%)
Apr 30, 2019 0.2450 0.2600 0.2400 0.2450 301,385 -0.01(-2.00%)
Apr 29, 2019 0.2300 0.2600 0.2300 0.2500 689,166 +0.05(+25.00%)
Apr 26, 2019 0.2000 0.2000 0.2000 0.2000 94,200 +0.00(+0.00%)
Apr 25, 2019 0.1850 0.2000 0.1850 0.2000 117,300 +0.02(+8.11%)
Apr 24, 2019 0.1950 0.2000 0.1800 0.1850 540,348 -0.02(-7.50%)
Apr 23, 2019 0.1900 0.2050 0.1900 0.2000 108,109 +0.01(+2.56%)
Apr 22, 2019 0.1950 0.1950 0.1900 0.1950 37,300 +0.00(+0.00%)
Apr 18, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 17, 2019 0.2050 0.2050 0.1850 0.1950 278,050 +0.00(+0.00%)
Apr 16, 2019 0.2050 0.2050 0.1900 0.1950 261,100 -0.01(-4.88%)
Apr 15, 2019 0.2250 0.2250 0.2050 0.2050 1,120,850 -0.02(-6.82%)
Apr 12, 2019 0.2200 0.2300 0.2150 0.2200 614,579 +0.01(+4.76%)
Apr 11, 2019 0.2450 0.2450 0.2100 0.2100 1,722,417 -0.04(-16.00%)
Apr 10, 2019 0.2400 0.2700 0.2200 0.2500 8,855,810 +0.09(+56.25%)
Apr 09, 2019 0.1650 0.1700 0.1600 0.1600 67,500 -0.01(-3.03%)
Apr 08, 2019 0.1600 0.1650 0.1600 0.1650 65,197 +0.00(+0.00%)
Apr 04, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Apr 03, 2019 0.1700 0.1700 0.1450 0.1550 359,103 -0.02(-11.43%)
Apr 02, 2019 0.1750 0.1750 0.1750 0.1750 11,100 -0.01(-5.41%)
Apr 01, 2019 0.1850 0.1900 0.1850 0.1850 199,300 +0.01(+2.78%)
Mar 29, 2019 0.1750 0.1900 0.1750 0.1800 701,200 +0.01(+5.88%)
Mar 28, 2019 0.1650 0.1700 0.1650 0.1700 307,000 +0.01(+6.25%)
Mar 27, 2019 0.1650 0.1650 0.1550 0.1600 371,987 -0.01(-3.03%)
Mar 26, 2019 0.1550 0.1650 0.1550 0.1650 65,000 +0.01(+6.45%)
Mar 25, 2019 0.1550 0.1550 0.1500 0.1550 192,059 -0.01(-3.13%)
Mar 22, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Mar 21, 2019 0.1550 0.1550 0.1550 0.1550 36,582 -0.01(-3.13%)
Mar 20, 2019 0.1600 0.1600 0.1550 0.1600 155,800 +0.00(+0.00%)
Mar 19, 2019 0.1650 0.1700 0.1600 0.1600 413,129 -0.01(-3.03%)
Mar 18, 2019 0.1550 0.1650 0.1550 0.1650 744,250 +0.02(+13.79%)
Mar 15, 2019 0.1400 0.1500 0.1400 0.1450 203,200 +0.01(+7.41%)
Mar 14, 2019 0.1300 0.1350 0.1300 0.1350 265,500 +0.01(+8.00%)
Mar 13, 2019 0.1250 0.1250 0.1250 0.1250 37,000 +0.01(+4.17%)
Mar 12, 2019 0.1200 0.1300 0.1150 0.1200 506,000 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1200 0.1150 0.1200 49,499 +0.00(+4.35%)
Mar 08, 2019 0.1200 0.1200 0.1150 0.1150 41,999 -0.00(-4.17%)
Mar 07, 2019 0.1200 0.1200 0.1150 0.1200 73,000 +0.00(+0.00%)
Mar 06, 2019 0.1150 0.1200 0.1150 0.1200 202,500 +0.00(+0.00%)
Mar 05, 2019 0.1150 0.1200 0.1150 0.1200 116,300 +0.00(+0.00%)
Mar 04, 2019 0.1200 0.1200 0.1150 0.1200 304,500 +0.00(+0.00%)
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.