SOLBRIGHT GROUP Stock Price History, SBRT Historical Prices

Add to My Stocks
$0.32 $0.02 (6.67%) SBRT stock closing price Jun 20, 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 $3.9 on Oct 18, 2013, and a low of $0.25 on Dec 10, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 0.32 0.32 0.3 0.32 130,652 - 0.69
2018-06-19 0.3 0.3 0.28 0.3 197,463 - 0.65
2018-06-18 0.3 0.3 0.3 0.3 8,179 - 0.64
2018-06-15 0.31 0.31 0.29 0.31 12,400 - 0.66
2018-06-14 0.32 0.32 0.29 0.31 78,370 - 0.67
2018-06-13 0.32 0.32 0.28 0.32 165,368 - 0.69
2018-06-12 0.34 0.35 0.28 0.3 161,345 - 0.64
2018-06-11 0.33 0.35 0.33 0.34 7,150 - 0.73
2018-06-08 0.33 0.35 0.31 0.31 33,648 - 0.67
2018-06-07 0.32 0.36 0.32 0.33 40,721 - 0.71
2018-06-06 0.36 0.37 0.32 0.33 157,014 - 0.71
2018-06-05 0.38 0.39 0.35 0.35 165,797 - 0.76
2018-06-04 0.39 0.4 0.36 0.38 74,914 - 0.81
2018-06-01 0.4 0.4 0.37 0.38 22,537 - 0.82
2018-05-31 0.4 0.4 0.38 0.39 10,850 - 0.84
2018-05-30 0.4 0.41 0.39 0.4 106,821 - 0.86
2018-05-29 0.37 0.4 0.37 0.4 87,551 - 0.86
2018-05-25 0.38 0.4 0.36 0.4 111,609 - 0.86
2018-05-24 0.39 0.39 0.31 0.38 63,851 - 0.81
2018-05-23 0.33 0.4 0.31 0.39 138,847 - 0.84
2018-05-22 0.33 0.33 0.31 0.33 117,679 - 0.7
2018-05-21 0.31 0.43 0.31 0.34 220,495 - 0.73
2018-05-18 0.35 0.35 0.32 0.33 34,997 - 0.71
2018-05-17 0.32 0.35 0.32 0.35 235,610 - 0.75
2018-05-16 0.33 0.36 0.32 0.35 66,726 - 0.76
2018-05-15 0.33 0.33 0.31 0.33 103,710 - 0.7
2018-05-14 0.33 0.33 0.32 0.33 75,609 - 0.71
2018-05-11 0.34 0.34 0.32 0.32 136,970 - 0.7
2018-05-10 0.35 0.35 0.32 0.34 136,875 - 0.72
2018-05-09 0.45 0.45 0.34 0.35 76,423 - 0.76
2018-05-08 0.39 0.41 0.34 0.38 190,535 - 0.82
2018-05-07 0.34 0.37 0.32 0.37 192,030 - 0.8
2018-05-04 0.31 0.36 0.3 0.34 215,561 - 0.72
2018-05-03 0.3 0.3 0.29 0.29 65,100 - 0.63
2018-05-02 0.34 0.34 0.29 0.3 74,580 - 0.65
2018-05-01 0.35 0.35 0.28 0.32 30,929 - 0.68
2018-04-30 0.31 0.35 0.31 0.32 45,031 - 0.69
2018-04-27 0.32 0.33 0.31 0.31 10,500 - 0.67
2018-04-26 0.33 0.33 0.32 0.33 52,935 - 0.71
2018-04-25 0.32 0.36 0.32 0.34 74,472 - 0.73
2018-04-24 0.38 0.38 0.31 0.31 70,464 - 0.67
2018-04-23 0.35 0.35 0.3 0.35 46,795 - 0.82
2018-04-20 0.33 0.33 0.32 0.33 37,896 - 0.77
2018-04-19 0.33 0.33 0.31 0.33 68,860 - 0.77
2018-04-18 0.34 0.36 0.32 0.33 188,180 - 0.77
2018-04-17 0.32 0.34 0.3 0.31 117,600 - 0.73
2018-04-16 0.4 0.4 0.32 0.33 173,901 - 0.78
2018-04-13 0.42 0.42 0.38 0.4 67,281 - 0.92
2018-04-12 0.36 0.42 0.36 0.42 26,430 - 0.98
2018-04-11 0.44 0.46 0.36 0.36 72,450 - 0.84
2018-04-10 0.44 0.47 0.39 0.47 11,300 - 1.09
2018-04-09 0.5 0.5 0.38 0.49 25,000 - 1.15
2018-04-06 0.47 0.5 0.47 0.5 12,720 - 1.17
2018-04-05 0.49 0.5 0.47 0.5 16,750 - 1.17
2018-04-04 0.5 0.52 0.47 0.5 28,819 - 1.17
2018-04-03 0.51 0.53 0.5 0.5 39,640 - 1.17
2018-04-02 0.54 0.54 0.51 0.52 33,438 - 1.21
2018-03-30 0 0 0 0.55 0 - -
2018-03-29 0.53 0.55 0.51 0.55 6,500 - 1.28
2018-03-28 0.54 0.55 0.5 0.55 46,200 - 1.28
2018-03-27 0.54 0.55 0.54 0.54 18,237 - 1.26
2018-03-26 0.55 0.56 0.55 0.55 17,180 - 1.28
2018-03-23 0.62 0.62 0.55 0.56 96,850 - 1.31
2018-03-22 0.55 0.61 0.55 0.61 16,189 - 1.43
2018-03-21 0.57 0.57 0.55 0.57 4,500 - 1.33
2018-03-20 0.55 0.57 0.55 0.57 5,550 - 1.33
2018-03-19 0.57 0.57 0.54 0.57 19,954 - 1.32
2018-03-16 0.57 0.6 0.57 0.57 3,865 - 1.33
2018-03-15 0.63 0.6 0.57 0.6 1,431 - 1.4
2018-03-14 0.59 0.6 0.58 0.58 12,321 - 1.35
2018-03-13 0.57 0.62 0.57 0.6 21,050 - 1.4
2018-03-12 0.57 0.62 0.57 0.62 2,866 - 1.45
2018-03-09 0.59 0.62 0.56 0.62 23,301 - 1.45
2018-03-08 0.55 0.62 0.55 0.6 59,215 - 1.4
2018-03-07 0.54 0.64 0.54 0.55 36,620 - 1.28
2018-03-06 0.56 0.56 0.54 0.54 38,230 - 1.26
2018-03-05 0.57 0.57 0.55 0.56 36,891 - 1.31
2018-03-02 0.56 0.58 0.56 0.56 28,655 - 1.31
2018-03-01 0.55 0.65 0.55 0.59 27,840 - 1.38
2018-02-28 0.56 0.6 0.55 0.55 33,373 - 1.29
2018-02-27 0.6 0.6 0.55 0.55 80,274 - 1.29
2018-02-26 0.72 0.72 0.57 0.6 176,367 - 1.4
2018-02-23 0.65 0.75 0.63 0.68 325,722 - 1.59
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
2018-02-19 0 0 0 0.64 0 - -
2018-02-16 0.67 0.67 0.59 0.64 18,695 - 1.5
2018-02-15 0.58 0.6 0.55 0.59 25,425 - 1.38
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 Price3.9Oct 18,2013
Min Stock Price0.25Dec 10,2015
Avg Stock Price1.07

SOLBRIGHT GROUP Historical PS ratio: Past 5 years

Max PS Ratio17.7Mar 30,2017
Min PS Ratio0.63May 03,2018
Avg PS Ratio5.47

SBRT Industry Peers

Company Price Change (%)
Mosys (MOSY)1.70.03 (1.8%)
Semileds (LEDS)3.650.07 (1.88%)
Opti Inc (OPTI)0.640 (0%)
Sci Engineered Materials (SCIA)1.150 (0%)
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 $0.32, and a low of $0.3 on last trading day. SOLBRIGHT GROUP historical P/S ratio was at a high of 17.7 on Mar 30, 2017 and a low of 0.63 on May 03, 2018.