SoundBite Communications (SDBT)

2.42 +0.02  +0.83%  Jun 01, 5:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

SoundBite Communications Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 2.41 2.55 2.40 2.40 1495
May 30, 2012 2.29 2.50 2.28 2.50 6400
May 29, 2012 2.35 2.40 2.35 2.40 12984
May 25, 2012 2.35 2.45 2.35 2.35 2884
May 24, 2012 2.265 2.265 2.26 2.26 700.00
May 23, 2012 2.28 2.30 2.26 2.30 4500
May 22, 2012 2.30 2.35 2.28 2.35 23356
May 21, 2012 2.40 2.45 2.35 2.36 20726
May 18, 2012 2.37 2.43 2.30 2.43 2600
May 17, 2012 2.39 2.40 2.30 2.40 5600
May 16, 2012 2.35 2.40 2.350 2.40 13278
May 15, 2012 2.37 2.58 2.28 2.39 14377
May 14, 2012 2.39 2.40 2.39 2.39 3200
May 11, 2012 2.40 2.40 2.390 2.39 8350
May 10, 2012 2.50 2.50 2.37 2.37 23150
May 9, 2012 2.52 2.52 2.455 2.50 5950
May 8, 2012 2.55 2.55 2.50 2.51 14300
May 7, 2012 2.56 2.65 2.52 2.52 17350
May 4, 2012 2.85 2.900 2.60 2.70 15329
May 3, 2012 2.80 2.80 2.70 2.80 7416
May 2, 2012 2.70 2.85 2.70 2.85 19821
May 1, 2012 2.71 2.99 2.59 2.75 17138
April 30, 2012 2.70 2.88 2.61 2.61 800.00
April 27, 2012 2.68 2.68 2.68 2.68 100.00
April 26, 2012 2.73 2.74 2.67 2.68 4410
April 25, 2012 2.76 2.77 2.69 2.75 14550
April 24, 2012 2.55 2.74 2.55 2.74 16310
April 23, 2012 2.72 2.779 2.50 2.52 28960
April 20, 2012 2.75 2.75 2.61 2.75 9100
April 19, 2012 2.75 2.80 2.75 2.75 22917
April 18, 2012 2.80 2.80 2.58 2.79 35748
April 17, 2012 2.84 2.85 2.75 2.80 10300
April 16, 2012 2.75 2.950 2.75 2.80 14929
April 13, 2012 2.93 2.94 2.80 2.80 5800
April 12, 2012 2.93 2.96 2.92 2.92 1124
April 11, 2012 2.96 2.98 2.831 2.97 7800
April 10, 2012 2.98 2.98 2.85 2.86 11800
April 9, 2012 2.87 3.00 2.85 2.87 2870
April 5, 2012 3.03 3.06 2.97 3.01 20800
April 4, 2012 3.01 3.049 3.01 3.04 2700
April 3, 2012 3.05 3.05 2.96 3.02 9788
April 2, 2012 3.07 3.07 3.02 3.05 13471
March 30, 2012 3.04 3.06 2.90 3.00 32538
March 29, 2012 3.06 3.06 2.99 3.01 57500
March 28, 2012 3.09 3.09 3.03 3.03 9996
March 27, 2012 3.11 3.13 3.07 3.09 40299
March 26, 2012 3.09 3.12 3.03 3.05 24265
March 23, 2012 3.04 3.04 3.04 3.04 0.00
March 22, 2012 3.07 3.09 3.03 3.04 22969
March 21, 2012 3.02 3.10 3.02 3.05 34826
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SDBT News

SoundBite Communications Elects New Board Member
May 16, 10:31AM GlobeNewswire
$SDBT forms bearish "Head and Shoulders Top" chart pattern. http://stks.co/3mTu
about 22 days ago by RecogniaEvents
$SDBT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FF2
about 57 days ago by MarketBrief
$SDBT filed latest Annual Report http://stks.co/2vXU
about 75 days ago by MarketBrief
$SDBT filed latest Annual Report http://stks.co/2ugx
about 77 days ago by MarketBrief
$SDBT filed latest Annual Report http://stks.co/2tCo
about 78 days ago by MarketBrief
$SDBT filed latest Annual Report http://stks.co/2rOl
about 79 days ago by MarketBrief
$SDBT filed latest Quarterly Report http://stks.co/10oD
about 207 days ago by MarketBrief
interesting thoughts on $SDBT http://bit.ly/dO1IQ
about 1072 days ago by cselland
@wood83 it's nuts - as you know my former employer $SDBT is in that boat too - something's gotta give
about 1284 days ago by cselland
@cselland Wasn't sure if u still had stock @ $SDBT or not, but things with annuity like revenue streams don't trade below net cash for long
about 1332 days ago by JayBWood
PeakStocks.com ($SDBT $SDBT) - Where Did I Go Wrong With SoundBite Communications? http://www.covestor.com/bp143988
about 1335 days ago by Covestor
Explain $DMAN, $N, $INTV, $SDBT, $APKT today...why in the green?
about 1341 days ago by JayBWood

Recent Quotes

Symbol Price Chg Chg % Market Cap
SDBT 2.42 +0.02 +0.83% 39.53M
WILC 4.50 +0.00 +0.00% 61.06M
WIBC 4.815 -0.20 -3.89% 357.11M
WIA 13.00 +0.07 +0.54%
WHX 16.90 -0.08 -0.47% 235.34M
WHRT 0.28 +0.01 +2.38% 7.297M
WHR 57.77 -4.11 -6.64% 4.760B
WHG 34.15 -1.45 -4.07% 285.51M
WH 1.35 +0.03 +2.27% 27.59M
WGOV 37.71 -0.41 -1.08%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close