5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
-5.85%
YEAR-TO-DATE PERFORMANCE
-5.85%
1 YEAR PERFORMANCE
-7.45%
BNY Mellon Strategic Municipal Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $5.46 | $5.47 (0.18%) | $5.47 | $5.45 | 3.32 K | |
| 07/23/2025 | $5.48 | $5.47 (-0.18%) | $5.48 | $5.45 | 116.10 K | $270.37 M |
| 07/22/2025 | $5.49 | $5.50 (0.18%) | $5.51 | $5.47 | 105.00 K | $271.86 M |
| 07/21/2025 | $5.50 | $5.51 (0.18%) | $5.51 | $5.45 | 162.73 K | $272.35 M |
| 07/18/2025 | $5.52 | $5.49 (-0.54%) | $5.52 | $5.49 | 92.83 K | $271.36 M |
| 07/17/2025 | $5.54 | $5.54 (0%) | $5.54 | $5.49 | 125.90 K | $273.83 M |
| 07/16/2025 | $5.56 | $5.54 (-0.36%) | $5.57 | $5.53 | 121.83 K | $273.83 M |
| 07/15/2025 | $5.60 | $5.58 (-0.36%) | $5.60 | $5.56 | 119.71 K | $275.81 M |
| 07/14/2025 | $5.55 | $5.59 (0.72%) | $5.61 | $5.53 | 121.85 K | $276.31 M |
| 07/11/2025 | $5.61 | $5.58 (-0.53%) | $5.62 | $5.55 | 141.30 K | $275.81 M |
| 07/10/2025 | $5.67 | $5.64 (-0.53%) | $5.67 | $5.59 | 176.50 K | $278.78 M |
| 07/09/2025 | $5.65 | $5.66 (0.18%) | $5.66 | $5.65 | 63.52 K | $279.77 M |
| 07/08/2025 | $5.62 | $5.64 (0.36%) | $5.65 | $5.62 | 54.30 K | $278.78 M |
| 07/07/2025 | $5.68 | $5.63 (-0.88%) | $5.68 | $5.62 | 107.04 K | $278.28 M |
| 07/03/2025 | $5.69 | $5.70 (0.18%) | $5.70 | $5.66 | 58.23 K | $281.74 M |
| 07/02/2025 | $5.67 | $5.69 (0.35%) | $5.69 | $5.65 | 124.10 K | $281.25 M |
| 07/01/2025 | $5.62 | $5.68 (1.07%) | $5.68 | $5.62 | 70.60 K | $280.75 M |
| 06/30/2025 | $5.62 | $5.60 (-0.36%) | $5.63 | $5.59 | 188.10 K | $276.80 M |
| 06/27/2025 | $5.56 | $5.60 (0.72%) | $5.60 | $5.56 | 143.04 K | $276.80 M |
| 06/26/2025 | $5.59 | $5.55 (-0.72%) | $5.59 | $5.55 | 123.71 K | $274.33 M |
| 06/25/2025 | $5.57 | $5.57 (0%) | $5.59 | $5.57 | 157.02 K | $275.32 M |
| 06/24/2025 | $5.59 | $5.59 (0%) | $5.59 | $5.56 | 110.60 K | $276.31 M |
| 06/23/2025 | $5.59 | $5.58 (-0.18%) | $5.60 | $5.57 | 116.60 K | $275.81 M |
| 06/20/2025 | $5.53 | $5.58 (0.9%) | $5.59 | $5.52 | 116.50 K | $275.81 M |
| 06/18/2025 | $5.64 | $5.54 (-1.77%) | $5.64 | $5.54 | 185.50 K | $273.83 M |
| 06/17/2025 | $5.57 | $5.58 (0.18%) | $5.59 | $5.57 | 102.01 K | $275.81 M |
| 06/16/2025 | $5.58 | $5.57 (-0.18%) | $5.59 | $5.57 | 129.10 K | $275.32 M |
| 06/13/2025 | $5.59 | $5.58 (-0.18%) | $5.61 | $5.57 | 115.51 K | $275.81 M |
| 06/12/2025 | $5.59 | $5.60 (0.18%) | $5.63 | $5.59 | 133.63 K | $276.80 M |
| 06/11/2025 | $5.58 | $5.62 (0.72%) | $5.62 | $5.57 | 164.92 K | $277.79 M |
| 06/10/2025 | $5.55 | $5.56 (0.18%) | $5.57 | $5.53 | 176.91 K | $274.82 M |
| 06/09/2025 | $5.56 | $5.55 (-0.18%) | $5.57 | $5.54 | 96.00 K | $274.33 M |
| 06/06/2025 | $5.57 | $5.55 (-0.36%) | $5.57 | $5.53 | 95.94 K | $274.33 M |
| 06/05/2025 | $5.56 | $5.57 (0.18%) | $5.59 | $5.55 | 92.93 K | $275.32 M |
| 06/04/2025 | $5.53 | $5.55 (0.36%) | $5.56 | $5.50 | 161.10 K | $274.33 M |
| 06/03/2025 | $5.55 | $5.53 (-0.36%) | $5.55 | $5.51 | 107.21 K | $273.34 M |
| 06/02/2025 | $5.55 | $5.56 (0.18%) | $5.56 | $5.52 | 68.60 K | $274.82 M |
| 05/30/2025 | $5.58 | $5.55 (-0.54%) | $5.61 | $5.54 | 222.85 K | $274.33 M |
| 05/29/2025 | $5.58 | $5.58 (0%) | $5.60 | $5.58 | 145.74 K | $275.81 M |
| 05/28/2025 | $5.62 | $5.58 (-0.71%) | $5.63 | $5.55 | 368.00 K | $275.81 M |
| 05/27/2025 | $5.63 | $5.65 (0.36%) | $5.65 | $5.58 | 158.40 K | $279.27 M |
| 05/23/2025 | $5.66 | $5.57 (-1.59%) | $5.66 | $5.57 | 102.03 K | $275.32 M |
| 05/22/2025 | $5.66 | $5.70 (0.71%) | $5.70 | $5.62 | 65.90 K | $281.74 M |
| 05/21/2025 | $5.72 | $5.66 (-1.05%) | $5.75 | $5.66 | 589.54 K | $279.77 M |
| 05/20/2025 | $5.72 | $5.74 (0.35%) | $5.74 | $5.70 | 95.90 K | $283.72 M |
| 05/19/2025 | $5.67 | $5.73 (1.06%) | $5.73 | $5.67 | 60.20 K | $283.23 M |
| 05/16/2025 | $5.71 | $5.74 (0.53%) | $5.74 | $5.70 | 41.92 K | $283.72 M |
| 05/15/2025 | $5.72 | $5.67 (-0.87%) | $5.75 | $5.67 | 66.94 K | $280.26 M |
| 05/14/2025 | $5.73 | $5.71 (-0.35%) | $5.73 | $5.69 | 69.12 K | $282.24 M |
| 05/13/2025 | $5.73 | $5.72 (-0.17%) | $5.77 | $5.72 | 41.54 K | $282.73 M |
| 05/12/2025 | $5.79 | $5.71 (-1.38%) | $5.79 | $5.71 | 36.02 K | $282.24 M |
| 05/09/2025 | $5.76 | $5.76 (0%) | $5.77 | $5.74 | 31.31 K | $284.71 M |
| 05/08/2025 | $5.74 | $5.74 (0%) | $5.76 | $5.71 | 107.20 K | $283.72 M |
| 05/07/2025 | $5.72 | $5.72 (0%) | $5.75 | $5.69 | 80.70 K | $282.73 M |
| 05/06/2025 | $5.67 | $5.69 (0.35%) | $5.73 | $5.63 | 71.32 K | $281.25 M |
| 05/05/2025 | $5.67 | $5.68 (0.18%) | $5.69 | $5.65 | 146.02 K | $280.75 M |
| 05/02/2025 | $5.66 | $5.67 (0.18%) | $5.69 | $5.64 | 271.65 K | $280.26 M |
| 05/01/2025 | $5.63 | $5.69 (1.07%) | $5.74 | $5.63 | 235.70 K | $281.25 M |
| 04/30/2025 | $5.55 | $5.63 (1.44%) | $5.64 | $5.55 | 304.42 K | $278.28 M |
| 04/29/2025 | $5.53 | $5.60 (1.27%) | $5.61 | $5.53 | 234.51 K | $276.80 M |
| 04/28/2025 | $5.56 | $5.56 (0%) | $5.59 | $5.55 | 117.80 K | $274.82 M |
| 04/25/2025 | $5.58 | $5.59 (0.18%) | $5.60 | $5.56 | 86.40 K | $276.31 M |
| 04/24/2025 | $5.45 | $5.55 (1.83%) | $5.59 | $5.45 | 256.90 K | $274.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
