SOLBRIGHT GROUP Stock Price History, SBRT Historical Prices

Add to My Stocks
$0.68 $0.08 (13.33%) SBRT stock closing price Feb 23, 2018 (Closing)

SOLBRIGHT GROUP stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and SOLBRIGHT GROUP P/E ratio data for the stock. The SOLBRIGHT GROUP stock price history chart shows that the stock price reached a high of $63.5 on Feb 23, 2018, and a low of $0.25 on Dec 10, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 63.45 63.5 63.45 63.5 10,000 - 148.61
2018-02-22 0.63 0.63 0.6 0.6 13,484 - 1.4
2018-02-21 0.55 0.64 0.55 0.63 9,934 - 1.46
2018-02-20 0.62 0.64 0.6 0.6 14,725 - 1.4
2018-02-16 0.67 0.67 0.59 0.64 18,695 - 1.5
2018-02-14 0.63 0.63 0.56 0.57 20,333 - 1.34
2018-02-13 0.61 0.63 0.6 0.62 4,534 - 1.46
2018-02-12 0.66 0.66 0.56 0.61 44,630 - 1.43
2018-02-09 0.7 0.7 0.56 0.6 91,904 - 1.39
2018-02-08 0.54 0.69 0.54 0.64 161,993 - 1.5
2018-02-07 64.6 64.6 64.6 64.6 5,000 - 151.18
2018-02-06 63.25 63.6 63.25 63.6 5,100 - 148.84
2018-02-05 0.62 0.62 0.53 0.55 79,134 - 1.29
2018-02-02 61.07 62.2 61 62.2 10,250 - 145.56
2018-02-01 0.61 0.65 0.6 0.62 14,228 - 1.45
2018-01-31 0.6 0.63 0.6 0.63 2,294 - 1.47
2018-01-30 0.65 0.67 0.6 0.66 30,870 - 1.54
2018-01-29 0.68 0.68 0.65 0.67 17,400 - 1.57
2018-01-26 0.68 0.68 0.67 0.67 40,348 - 1.57
2018-01-25 0.63 0.68 0.62 0.68 116,401 - 1.58
2018-01-24 61.48 61.5 61.47 61.5 7,325 - 143.93
2018-01-23 0.65 0.79 0.59 0.62 446,401 - 1.46
2018-01-22 0.75 0.73 0.6 0.66 195,005 - 1.53
2018-01-19 0.6 0.75 0.6 0.72 221,264 - 1.52
2018-01-18 0.56 0.56 0.56 0.56 22,577 - 1.18
2018-01-17 62.48 62.48 62.46 62.46 1,912 - 185.13
2018-01-16 0.54 0.55 0.54 0.54 12,500 - 1.6
2018-01-10 0.57 0.6 0.54 0.6 14,500 - 1.78
2018-01-04 0.57 0.6 0.52 0.52 20,095 - 1.53
2018-01-03 0.58 0.6 0.57 0.57 21,460 - 1.69
2018-01-02 0.57 0.59 0.56 0.57 50,056 - 1.69
2017-12-29 0.58 0.58 0.56 0.56 32,740 - 1.66
2017-12-28 0.6 0.6 0.58 0.59 33,212 - 1.75
2017-12-27 0.8 0.8 0.65 0.65 72,943 - 1.93
2017-12-26 0.55 0.83 0.55 0.75 101,644 - 2.22
2017-12-22 0.6 0.6 0.56 0.57 22,300 - 1.69
2017-12-21 0.6 0.64 0.55 0.6 40,549 - 1.76
2017-12-20 0.57 0.67 0.56 0.6 15,840 - 1.78
2017-12-18 0.62 0.64 0.56 0.64 47,489 - 1.9
2017-12-15 0.62 0.63 0.6 0.63 5,500 - 1.87
2017-12-14 0.65 0.65 0.6 0.65 15,600 - 1.93
2017-12-13 0.68 0.68 0.52 0.67 63,625 - 1.99
2017-12-12 66.7 66.8 66.7 66.8 420 - 197.99
2017-12-11 0.66 0.66 0.61 0.66 26,300 - 1.96
2017-12-08 0.67 0.69 0.6 0.66 50,192 - 1.96
2017-12-06 0.74 0.74 0.69 0.74 24,455 - 2.19
2017-12-05 0.8 0.8 0.68 0.71 79,198 - 2.1
2017-12-04 0.82 0.82 0.74 0.8 31,510 - 2.37
2017-12-01 0.75 0.82 0.74 0.8 26,700 - 2.36
2017-11-30 0.79 0.79 0.75 0.75 11,560 - 2.22
2017-11-29 0.82 0.84 0.75 0.8 17,600 - 2.37
2017-11-28 0.82 0.88 0.78 0.82 35,230 - 2.44
2017-11-27 0.78 0.81 0.73 0.77 92,432 - 2.28
2017-11-24 0.73 0.79 0.73 0.77 14,437 - 2.28
2017-11-23 0 0 0 0.79 0 - -
2017-11-22 0.76 0.79 0.73 0.79 49,500 - 2.34
2017-11-21 0.85 0.89 0.78 0.78 43,328 - 2.31
2017-11-20 0.76 0.85 0.76 0.85 18,380 - 2.52
2017-11-17 0.77 0.77 0.73 0.76 3,490 - 2.25
2017-11-16 0.86 0.86 0.73 0.73 82,195 - 2.16
2017-11-15 0.88 0.98 0.81 0.89 63,950 - 2.64
2017-11-14 0.86 0.96 0.86 0.92 16,200 - 2.72
2017-11-13 0.87 0.9 0.86 0.9 39,898 - 2.67
2017-11-10 0.86 0.87 0.83 0.87 69,276 - 2.58
2017-11-09 1.05 1.05 0.83 0.85 74,909 - 2.52
2017-11-08 1.21 1.25 0.9 1.06 150,373 - 3.14
2017-11-07 0.91 1.5 0.88 1.03 13,390 - 3.05
2017-11-06 1.2 1.23 0.85 0.92 221,174 - 2.73
2017-11-03 1.53 1.6 1.15 1.18 476,168 - 3.5
2017-11-02 1.3 1.62 1.3 1.52 225,594 - 4.51
2017-11-01 1.17 1.4 1.17 1.3 157,219 - 3.85
2017-10-31 0.71 1.2 0.71 1.18 261,593 - 3.5
2017-10-30 0.7 0.71 0.67 0.71 3,553 - 2.09
2017-10-27 0.69 0.7 0.61 0.61 27,750 - 1.81
2017-10-26 0.69 0.69 0.61 0.61 12,300 - 1.81
2017-10-25 0.68 0.72 0.67 0.69 33,650 - -
2017-10-24 0.63 0.63 0.63 0.63 1,000 - -
2017-10-23 0.68 0.68 0.68 0.68 2,000 - -
2017-10-20 0.68 0.72 0.61 0.61 23,635 - -
2017-10-19 0.66 0.72 0.65 0.72 20,548 - -
2017-10-18 0.55 0.67 0.55 0.65 61,050 - -
2017-10-17 0.55 0.67 0.55 0.67 3,000 - -
2017-10-16 0.6 0.67 0.6 0.65 18,275 - -
2017-10-13 0.64 0.66 0.64 0.65 25,000 - -
2017-10-12 0 0 0 0.66 50 - -
2017-10-11 0.65 0.66 0.58 0.66 37,303 - -
2017-10-10 0 0 0 0.59 0 - -
2017-10-09 0.65 0.65 0.59 0.59 6,217 - -
2017-10-06 0.67 0.67 0.61 0.61 2,500 - -
Get more Data

SOLBRIGHT GROUP Stock History Chart

View SBRT PE ratio, PS ratio stocks charts and compare with peers.
SBRT Chart
Note: Compare SOLBRIGHT GROUP stock price history with the index and industry peers.

SOLBRIGHT GROUP Stock Price History: Past 5 years

Max Stock Price63.5Feb 23,2018
Min Stock Price0.25Dec 10,2015
Avg Stock Price1.18

SOLBRIGHT GROUP Historical PS ratio: Past 5 years

Max PS Ratio148.61Feb 23,2018
Min PS Ratio1.24Jan 17,2018
Avg PS Ratio6.96

SBRT Industry Peers

Company Price Change (%)
O2micro (OIIM)1.410 (0%)
Rubicon Technology (RBCN)7.110.04 (0.56%)
Semileds (LEDS)4.280.04 (0.94%)
Mosys (MOSY)1.880.36 (23.68%)
Xpedior (XPDR)00 (0%)
Bell Industries (BLLI)10000 (0%)
Xpedior (XPDR)00 (0%)

SOLBRIGHT GROUP share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in SOLBRIGHT GROUP stock analysis. The price and volume changes on a daily basis is provided in the SOLBRIGHT GROUP stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SBRT stock saw a high of $0.75, and a low of $0.63 on last trading day. SOLBRIGHT GROUP historical P/S ratio was at a high of 148.61 on Feb 23, 2018 and a low of 1.24 on Jan 17, 2018.