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, 2021 0.2800 0.3000 0.2800 0.2900 164,313 -0.02(-4.92%)
May 28, 2021 0.3150 0.3150 0.3000 0.3050 110,422 -0.02(-4.69%)
May 27, 2021 0.2600 0.3200 0.2450 0.3200 366,742 +0.03(+8.47%)
May 26, 2021 0.2950 0.2950 0.2650 0.2950 48,479 -0.01(-1.67%)
May 25, 2021 0.2650 0.3000 0.2650 0.3000 36,335 +0.02(+9.09%)
May 21, 2021 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
May 20, 2021 0.3100 0.3100 0.2850 0.2900 23,379 +0.00(+0.00%)
May 19, 2021 0.2950 0.3100 0.2900 0.2900 14,687 -0.02(-4.92%)
May 18, 2021 0.3050 0.3050 0.3050 0.3050 14,653 +0.01(+1.67%)
May 17, 2021 0.3000 0.3000 0.3000 0.3000 1,191 +0.00(+0.00%)
May 14, 2021 0.2950 0.3000 0.2950 0.3000 11,182 +0.00(+0.00%)
May 13, 2021 0.3100 0.3100 0.2950 0.3000 12,642 -0.01(-3.23%)
May 12, 2021 0.2950 0.3100 0.2900 0.3100 21,823 +0.01(+3.33%)
May 11, 2021 0.3100 0.3100 0.3000 0.3000 17,787 -0.01(-3.23%)
May 10, 2021 0.3150 0.3300 0.3100 0.3100 9,921 -0.02(-6.06%)
May 07, 2021 0.3200 0.3300 0.3000 0.3300 56,661 +0.01(+3.13%)
May 06, 2021 0.3050 0.3200 0.2950 0.3200 121,795 +0.01(+3.23%)
May 05, 2021 0.3200 0.3300 0.3100 0.3100 163,466 -0.03(-8.82%)
May 04, 2021 0.3500 0.3500 0.3400 0.3400 39,832 +0.00(+0.00%)
May 03, 2021 0.3800 0.3800 0.3400 0.3400 75,001 -0.03(-9.33%)
Apr 30, 2021 0.3750 0.3750 0.3750 0.3750 22,505 +0.01(+1.35%)
Apr 29, 2021 0.3600 0.3700 0.3600 0.3700 1,729 +0.04(+12.12%)
Apr 28, 2021 0.3800 0.3800 0.3300 0.3300 24,383 -0.04(-12.00%)
Apr 27, 2021 0.3750 0.3850 0.3300 0.3750 144,075 -0.02(-3.85%)
Apr 26, 2021 0.3750 0.3900 0.3700 0.3900 49,152 +0.02(+5.41%)
Apr 23, 2021 0.3800 0.3800 0.3550 0.3700 6,740 +0.00(+0.00%)
Apr 22, 2021 0.3550 0.3700 0.3550 0.3700 53,832 +0.00(+0.00%)
Apr 21, 2021 0.3700 0.3700 0.3300 0.3700 99,800 +0.01(+2.78%)
Apr 20, 2021 0.3450 0.3900 0.3100 0.3600 94,815 +0.02(+4.35%)
Apr 19, 2021 0.3450 0.3450 0.3450 0.3450 31,816 +0.00(+0.00%)
Apr 16, 2021 0.3450 0.3450 0.3200 0.3450 106,115 -0.01(-1.43%)
Apr 15, 2021 0.3600 0.3600 0.3500 0.3500 22,379 +0.00(+0.00%)
Apr 14, 2021 0.3700 0.3700 0.3350 0.3500 40,886 -0.02(-5.41%)
Apr 13, 2021 0.3600 0.3800 0.3550 0.3700 6,712 +0.02(+5.71%)
Apr 12, 2021 0.3700 0.3900 0.3400 0.3500 269,806 -0.03(-7.89%)
Apr 09, 2021 0.3800 0.3800 0.3800 0.3800 6,359 +0.01(+1.33%)
Apr 08, 2021 0.3700 0.3750 0.3700 0.3750 7,663 +0.01(+1.35%)
Apr 07, 2021 0.3900 0.3900 0.3700 0.3700 68,789 -0.02(-3.90%)
Apr 06, 2021 0.3850 0.3850 0.3800 0.3850 57,965 -0.02(-4.94%)
Apr 05, 2021 0.4200 0.4200 0.3850 0.4050 9,127 +0.00(+0.00%)
Apr 01, 2021 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Mar 31, 2021 0.4150 0.4150 0.3900 0.3950 392,305 +0.02(+5.33%)
Mar 30, 2021 0.3900 0.3900 0.3750 0.3750 30,527 -0.03(-6.25%)
Mar 29, 2021 0.4000 0.4000 0.4000 0.4000 108,635 +0.02(+3.90%)
Mar 26, 2021 0.3800 0.3900 0.3750 0.3850 47,736 -0.01(-1.28%)
Mar 25, 2021 0.4000 0.4050 0.3850 0.3900 75,840 -0.02(-4.88%)
Mar 24, 2021 0.4150 0.4150 0.4100 0.4100 158,473 -0.01(-2.38%)
Mar 23, 2021 0.4450 0.4450 0.4200 0.4200 40,103 -0.02(-4.55%)
Mar 22, 2021 0.4400 0.4400 0.4150 0.4400 38,698 +0.01(+2.33%)
Mar 19, 2021 0.4200 0.4450 0.4100 0.4300 83,935 +0.01(+2.38%)
Mar 18, 2021 0.4100 0.4450 0.4100 0.4200 85,027 +0.01(+2.44%)
Mar 17, 2021 0.4050 0.4100 0.4000 0.4100 8,669 +0.01(+2.50%)
Mar 16, 2021 0.3900 0.4000 0.3900 0.4000 47,689 +0.01(+2.56%)
Mar 15, 2021 0.4350 0.4350 0.3900 0.3900 231,357 -0.03(-7.14%)
Mar 12, 2021 0.4300 0.4300 0.4050 0.4200 85,410 +0.01(+1.20%)
Mar 11, 2021 0.4550 0.4700 0.4000 0.4150 450,531 -0.04(-7.78%)
Mar 10, 2021 0.5100 0.5100 0.4350 0.4500 449,740 -0.06(-11.76%)
Mar 09, 2021 0.5300 0.5300 0.4750 0.5100 813,835 -0.05(-8.93%)
Mar 08, 2021 0.5300 0.5600 0.4900 0.5600 1,283,754 +0.08(+16.67%)
Mar 05, 2021 0.4700 0.5300 0.4700 0.4800 417,858 +0.02(+5.49%)
Mar 04, 2021 0.4200 0.4550 0.4200 0.4550 274,601 +0.03(+5.81%)
Mar 03, 2021 0.4100 0.4300 0.4100 0.4300 122,803 +0.01(+2.38%)
Mar 02, 2021 0.4200 0.4250 0.4150 0.4200 152,705 +0.01(+2.44%)
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.