Spring Bank Pharmaceuticals Inc (SBPH) Historical Stock Data

Historical Data

In the past 30 trading days, SBPH is down -0.65% a day on average. There have been 18 days where Spring Bank Pharmaceuticals Inc closed green and 12 days where SBPH closed red.

Date	Open	Close	Change	Low	High	Volume
2020-11-20	5.22	4.84	↓$0.38 (-7.27%)	4.60	5.22	21.69K
2020-11-19	1.25	1.21	↓$0.04 (-3.51%)	1.17	1.28	134.50K
2020-11-18	1.27	1.29	↑$0.02 (1.57%)	1.23	1.33	54.30K
2020-11-17	1.28	1.33	↑$0.05 (3.91%)	1.28	1.35	22.20K
2020-11-16	1.32	1.32	↑$0.00 (0.00%)	1.30	1.40	54.30K
2020-11-13	1.37	1.33	↓$0.04 (-2.92%)	1.32	1.44	15.30K
2020-11-12	1.32	1.34	↑$0.02 (1.52%)	1.31	1.54	124.10K
2020-11-11	1.31	1.36	↑$0.04 (3.20%)	1.28	1.36	28.90K
2020-11-10	1.28	1.32	↑$0.04 (3.13%)	1.25	1.35	47.70K
2020-11-09	1.27	1.28	↑$0.01 (0.79%)	1.20	1.32	80.10K
2020-11-06	1.31	1.19	↓$0.12 (-9.16%)	1.13	1.33	99.40K
2020-11-05	1.24	1.29	↑$0.05 (4.03%)	1.19	1.37	75K
2020-11-04	1.12	1.20	↑$0.08 (7.14%)	1.12	1.26	89.80K
2020-11-03	1.08	1.15	↑$0.07 (6.48%)	1.07	1.19	67.40K
2020-11-02	1.07	1.06	↓$0.01 (-0.93%)	1.04	1.07	26.70K
2020-10-30	1.15	1.03	↓$0.12 (-10.43%)	0.97	1.15	49.20K
2020-10-29	1.08	1.11	↑$0.02 (2.31%)	1.06	1.15	37.90K
2020-10-28	1.12	1.08	↓$0.04 (-3.57%)	1.05	1.12	46.40K
2020-10-27	1.11	1.14	↑$0.03 (2.70%)	1.11	1.17	46.60K
2020-10-26	1.23	1.11	↓$0.12 (-9.76%)	1.10	1.26	152.50K
2020-10-23	1.25	1.27	↑$0.02 (1.60%)	1.24	1.31	17.80K
2020-10-22	1.32	1.27	↓$0.05 (-3.79%)	1.23	1.32	34.40K
2020-10-21	1.30	1.28	↓$0.01 (-1.16%)	1.27	1.30	5.40K
2020-10-20	1.40	1.25	↓$0.15 (-10.71%)	1.25	1.40	79.50K
2020-10-19	1.37	1.40	↑$0.03 (1.97%)	1.34	1.40	19.30K
2020-10-16	1.37	1.39	↑$0.02 (1.61%)	1.37	1.40	17.70K
2020-10-15	1.42	1.38	↓$0.04 (-2.61%)	1.36	1.42	53.80K
2020-10-14	1.42	1.44	↑$0.02 (1.41%)	1.41	1.52	37.60K
2020-10-13	1.38	1.42	↑$0.04 (2.90%)	1.38	1.45	21K
2020-10-12	1.38	1.38	↑$0.00 (0.00%)	1.38	1.44	28.70K