UK markets closed

Sunshine Biopharma, Inc. (SBFM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9300+0.0400 (+4.49%)
At close: 04:00PM EDT
0.9327 +0.00 (+0.29%)
After hours: 07:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.92001.00000.88000.93000.93003,906,400
16 May 20240.90000.91500.83000.89000.89002,794,700
15 May 20240.89300.97700.87000.89200.89202,599,000
14 May 20240.90701.16000.84000.90000.900011,325,200
13 May 20240.90300.92000.86000.87100.87101,646,600
10 May 20240.90000.94500.85300.89300.89301,689,100
09 May 20240.93000.94600.91000.91300.91301,955,000
08 May 20240.99401.08000.93000.99000.99003,261,700
07 May 20240.94201.07000.87801.02001.02006,552,100
06 May 20240.91100.99300.88100.99000.990015,306,000
03 May 20240.92300.92300.81000.84000.84004,994,400
02 May 20240.86600.87600.80000.83800.83802,975,600
01 May 20240.87500.93400.85000.86000.86002,405,600
30 Apr 20240.84001.03000.82000.87500.87507,435,400
29 Apr 20240.94000.94000.82400.85800.85805,134,500
26 Apr 20240.77201.19000.75300.95000.950032,381,500
25 Apr 20240.88200.89000.75000.80700.807014,381,100
24 Apr 20241.19001.19000.92000.93000.930010,716,700
23 Apr 20241.28001.28001.15001.21001.21006,496,900
22 Apr 20241.67001.68001.42001.44001.44006,082,800
19 Apr 20242.34002.45001.73001.76501.765011,322,300
18 Apr 20243.55003.68003.10003.32003.32002,907,400
17 Apr 20243.57004.57003.20003.80003.80004,711,000
17 Apr 20241:100 Stock split
16 Apr 20246.50008.30004.90006.80006.8000409,343
15 Apr 20247.60007.80006.10006.10006.1000157,105
12 Apr 20248.50008.50007.00008.00008.0000165,341
11 Apr 202410.000010.00008.10008.70008.700061,962
10 Apr 20249.600010.00009.00009.80009.800054,010
09 Apr 202410.000010.00009.20009.60009.600052,993
08 Apr 202410.500010.70009.40009.70009.700081,079
05 Apr 202410.000012.40009.700010.200010.2000260,826
04 Apr 202410.900012.30009.00009.20009.2000181,141
03 Apr 20247.500011.70007.500010.900010.9000391,175
02 Apr 20249.50009.90007.80008.20008.2000274,993
01 Apr 202411.100013.300010.000010.700010.70002,941,484
28 Mar 20245.70006.30005.70006.10006.1000278,705
27 Mar 20245.60005.80005.50005.70005.700019,721
26 Mar 20245.90005.90005.50005.70005.700025,512
25 Mar 20246.20006.20005.60005.80005.800024,032
22 Mar 20246.00006.20005.80005.90005.900029,676
21 Mar 20245.70006.40005.60006.00006.000055,491
20 Mar 20245.70006.00005.50005.60005.600073,909
19 Mar 20245.30005.80005.00005.50005.500037,812
18 Mar 20246.00006.00005.30005.40005.400046,726
15 Mar 20245.00006.00005.00006.00006.000074,249
14 Mar 20245.30005.30004.60005.00005.000046,713
13 Mar 20245.20005.40004.80005.10005.100069,266
12 Mar 20246.20006.30005.20005.30005.300055,615
11 Mar 20246.00006.50005.70005.80005.800086,506
08 Mar 20246.20006.80005.80005.80005.8000100,756
07 Mar 20246.70006.70005.80006.10006.1000126,980
06 Mar 20248.00008.00005.80006.60006.6000412,982
05 Mar 20247.400014.30007.40008.40008.40006,669,558
04 Mar 20244.70004.90004.40004.50004.5000297,947
01 Mar 20245.70006.20005.40005.50005.5000132,421
29 Feb 20245.60005.70005.40005.50005.500017,884
28 Feb 20245.80005.80005.50005.60005.600035,761
27 Feb 20245.60005.80005.50005.70005.700038,046
26 Feb 20245.60005.70005.30005.70005.700051,749
23 Feb 20246.10006.10005.10005.30005.300069,594
22 Feb 20246.10006.10006.00006.00006.000091,925
21 Feb 20246.20006.30006.10006.10006.100043,336
20 Feb 20246.10006.40006.10006.10006.100064,194
16 Feb 20246.60007.00006.00006.10006.100074,779
15 Feb 20246.00006.50006.00006.40006.4000101,563
14 Feb 20246.90006.90006.00006.00006.0000183,647
13 Feb 20246.60007.00006.20006.90006.9000371,947
12 Feb 202420.200022.400018.100019.000019.00005,956
09 Feb 202424.400024.400021.000021.500021.50004,001
08 Feb 202425.000025.000023.000023.000023.00001,246
07 Feb 202425.500025.800022.500024.000024.00002,309
06 Feb 202425.500026.200024.000025.500025.50001,166
05 Feb 202426.200026.200023.000023.000023.00001,116
02 Feb 202424.800025.500020.600024.200024.200034,573
01 Feb 202425.500027.000024.000025.100025.10001,499
31 Jan 202423.900028.600023.900025.600025.60001,985
30 Jan 202424.900025.200023.000025.000025.0000812
29 Jan 202424.000025.000023.300024.000024.00001,291
26 Jan 202425.500025.700023.000025.400025.40001,877
25 Jan 202424.900026.000024.000025.000025.00001,368
24 Jan 202424.000025.000022.600024.000024.00002,308
23 Jan 202423.400023.800022.900022.900022.9000463
22 Jan 202423.400024.000022.600022.900022.9000761
19 Jan 202423.600023.900022.200023.300023.3000692
18 Jan 202425.000025.000022.500023.000023.0000631
17 Jan 202424.300025.000024.000024.300024.3000384
16 Jan 202424.300026.800024.000024.500024.5000819
12 Jan 202427.000027.000024.000025.400025.4000688
11 Jan 202425.000026.000024.100025.100025.1000448
10 Jan 202426.100026.100024.100024.900024.9000309
09 Jan 202425.800026.000024.000025.500025.50001,019
08 Jan 202427.800027.900023.900025.800025.80001,066
05 Jan 202425.700026.400025.600026.400026.4000631
04 Jan 202426.900027.000025.500026.600026.6000581
03 Jan 202426.000029.000025.500026.900026.9000866
02 Jan 202429.100029.100026.000027.400027.4000982
29 Dec 202327.200028.500026.200027.200027.20001,815
28 Dec 202328.500030.000027.000028.600028.60002,525
27 Dec 202329.000030.400025.400028.900028.90003,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...