NASDAQ:SBPH
Delisted
Spring Bank Pharmaceuticals Stock Price (Quote)
$10.80
+1.74 (+19.21%)
At Close: Feb 03, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $12.10 | Wednesday, 3rd Feb 2021 SBPH stock ended at $10.80. This is 19.21% more than the trading day before Tuesday, 2nd Feb 2021. During the day the stock fluctuated 33.36% from a day low at $9.07 to a day high of $12.10. |
| 90 days | $1.13 | $12.10 | |
| 52 weeks | $0.80 | $12.10 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2021 | $9.07 | $12.10 | $9.07 | $10.80 | 290 014 |
| Feb 02, 2021 | $8.70 | $9.60 | $8.70 | $9.06 | 53 722 |
| Feb 01, 2021 | $8.46 | $8.63 | $8.31 | $8.57 | 19 622 |
| Jan 29, 2021 | $8.11 | $8.61 | $7.80 | $8.42 | 18 025 |
| Jan 28, 2021 | $8.16 | $8.60 | $8.00 | $8.19 | 28 350 |
| Jan 27, 2021 | $8.64 | $9.21 | $8.20 | $8.46 | 38 829 |
| Jan 26, 2021 | $9.37 | $9.37 | $9.05 | $9.21 | 14 999 |
| Jan 25, 2021 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| Jan 22, 2021 | $8.97 | $9.47 | $8.50 | $9.07 | 19 573 |
| Jan 21, 2021 | $10.00 | $10.00 | $9.05 | $9.05 | 60 587 |
| Jan 20, 2021 | $9.51 | $10.34 | $9.32 | $9.85 | 97 166 |
| Jan 19, 2021 | $9.06 | $9.25 | $8.74 | $9.13 | 11 951 |
| Jan 15, 2021 | $9.40 | $9.40 | $8.93 | $8.94 | 13 185 |
| Jan 14, 2021 | $9.35 | $9.47 | $9.10 | $9.35 | 13 746 |
| Jan 13, 2021 | $9.35 | $9.75 | $9.30 | $9.40 | 15 159 |
| Jan 12, 2021 | $9.38 | $9.64 | $9.30 | $9.30 | 20 078 |
| Jan 11, 2021 | $9.70 | $9.70 | $9.19 | $9.50 | 22 923 |
| Jan 08, 2021 | $9.81 | $9.85 | $9.50 | $9.69 | 14 873 |
| Jan 07, 2021 | $9.33 | $9.65 | $9.11 | $9.65 | 24 823 |
| Jan 06, 2021 | $9.43 | $9.49 | $9.15 | $9.17 | 26 216 |
| Jan 05, 2021 | $9.11 | $9.66 | $9.10 | $9.53 | 18 981 |
| Jan 04, 2021 | $10.16 | $10.40 | $8.48 | $9.20 | 93 960 |
| Dec 31, 2020 | $9.49 | $10.00 | $9.33 | $9.87 | 35 018 |
| Dec 30, 2020 | $9.80 | $9.80 | $9.23 | $9.56 | 48 443 |
| Dec 29, 2020 | $10.25 | $10.28 | $9.21 | $9.80 | 20 686 |
