GraniteShares 3x Short Barclays Daily ETC - 3SBC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	682.25	690	690	690	682.25	2,685
February 19, 2026	698	717.75	717.75	717.75	698	60
February 18, 2026	666.75	657.75	657.75	675.5	657.75	2,012
February 17, 2026	769.75	726.38	726.38	770	722.75	470
February 16, 2026	764.75	777	777	777	764.75	2,082
February 13, 2026	773	824.88	824.88	857	773	2,791
February 12, 2026	711	767.88	767.88	767.88	711	184
February 11, 2026	698	706.75	706.75	706.75	673	2,519
February 10, 2026	666.5	723.75	723.75	723.75	639.25	8,691
February 09, 2026	719.5	680.13	680.13	719.5	680.13	276
February 06, 2026	732.75	705.88	705.88	744.5	700	3,344
February 05, 2026	676	763.25	763.25	763.25	676	3,450
February 04, 2026	647	686.13	686.13	686.13	647	1,762
February 03, 2026	626.5	625	625	633.25	620	545
February 02, 2026	679.75	640.75	640.75	679.75	640.75	248
January 30, 2026	696	692	692	696	682	135
January 29, 2026	695.75	720.25	720.25	725.25	695.75	146
January 28, 2026	714.38	714.38	714.38	714.38	714.38	0
January 27, 2026	690	677.38	677.38	690	674	8,955
January 26, 2026	711.5	712.75	712.75	714.25	711.5	542
January 23, 2026	706.5	721	721	721	706.5	508
January 22, 2026	723.75	695.5	695.5	723.75	683	4,087
January 21, 2026	751.75	736.75	736.75	757.5	733	3,332
January 20, 2026	715	724	724	740	715	570
January 19, 2026	737.25	721.75	721.75	737.25	710	2,920
January 16, 2026	696	692.25	692.25	696	692.25	100
January 15, 2026	694.25	711.38	711.38	734.5	694.25	857
January 14, 2026	746.5	726.5	726.5	746.5	726.5	2
January 13, 2026	717.5	737.13	737.13	737.13	717.5	1,392
January 12, 2026	798.75	758.63	758.63	798.75	758.63	288
January 09, 2026	697.25	703.88	703.88	703.88	697.25	40
January 08, 2026	708.88	708.88	708.88	708.88	708.88	0
January 07, 2026	710	726.13	726.13	726.75	710	9,178
January 06, 2026	680	694.88	694.88	694.88	680	2,330
January 05, 2026	725.5	701.88	701.88	725.5	697	3,859
January 02, 2026	729.5	736.5	736.5	736.5	718.25	1,272
December 31, 2025	760	755.38	755.38	760	751.75	769
December 30, 2025	762	742.13	742.13	762	742.13	3,346
December 29, 2025	786	781	781	786	781	2,700
December 24, 2025	772	777.5	777.5	777.5	772	1,250
December 23, 2025	797.25	767.25	767.25	797.25	767.25	362
December 22, 2025	785.38	785.38	785.38	785.38	785.38	0
December 19, 2025	794.25	782.88	782.88	795.75	782.88	628
December 18, 2025	825.5	813	813	825.5	813	12
December 17, 2025	830	842.38	842.38	842.38	813.25	1,329
December 16, 2025	875	886	886	886	875	4,751
December 15, 2025	881.75	855.63	855.63	881.75	855	3,376
December 12, 2025	890	917.63	917.63	917.63	881.75	277
December 11, 2025	923.25	908.13	908.13	926.5	908.13	1,021
December 10, 2025	948.13	948.13	948.13	948.13	948.13	0
December 09, 2025	957.25	957.25	957.25	957.25	957.25	0
December 08, 2025	979	979	979	979	979	0
December 05, 2025	972	986.13	986.13	986.13	972	10
December 04, 2025	970	955.38	955.38	970	950	8,233
December 03, 2025	1,000	1,001.63	1,001.63	1,001.63	1,000	6
December 02, 2025	990	979.38	979.38	990	974.25	1,215
December 01, 2025	997.75	1,027	1,027	1,027	997.75	310
November 28, 2025	1,015.5	1,021.75	1,021.75	1,055.5	1,014	1,448
November 27, 2025	1,040	1,025.75	1,025.75	1,050	1,020	447
November 26, 2025	1,189	1,071.5	1,071.5	1,189	1,065	1,810

GraniteShares 3x Short Barclays Daily ETC (3SBC.L) LSE