5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
-0.34%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
+1.74%
BNY Mellon Strategic Municipal Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $5.83 | $5.82 (-0.17%) | $5.90 | $5.81 | 190,322 | $287.68 M |
| 12/31/2024 | $5.80 | $5.81 (0.17%) | $5.86 | $5.78 | 174,601 | $287.18 M |
| 12/30/2024 | $5.77 | $5.79 (0.35%) | $5.79 | $5.75 | 169,900 | $286.19 M |
| 12/27/2024 | $5.76 | $5.75 (-0.17%) | $5.76 | $5.73 | 254,800 | $284.22 M |
| 12/26/2024 | $5.72 | $5.77 (0.87%) | $5.77 | $5.72 | 189,831 | $285.20 M |
| 12/24/2024 | $5.75 | $5.75 (0%) | $5.75 | $5.73 | 111,900 | $284.22 M |
| 12/23/2024 | $5.76 | $5.74 (-0.35%) | $5.78 | $5.73 | 281,216 | $283.72 M |
| 12/20/2024 | $5.81 | $5.79 (-0.34%) | $5.83 | $5.78 | 217,310 | $286.19 M |
| 12/19/2024 | $5.86 | $5.79 (-1.19%) | $5.86 | $5.76 | 225,507 | $286.19 M |
| 12/18/2024 | $5.92 | $5.87 (-0.84%) | $5.95 | $5.86 | 161,239 | $290.15 M |
| 12/17/2024 | $5.95 | $5.93 (-0.34%) | $5.95 | $5.90 | 213,600 | $293.11 M |
| 12/16/2024 | $6.01 | $5.97 (-0.67%) | $6.02 | $5.95 | 218,307 | $295.09 M |
| 12/13/2024 | $6.06 | $6.00 (-0.99%) | $6.07 | $5.99 | 265,600 | $296.57 M |
| 12/12/2024 | $6.10 | $6.09 (-0.16%) | $6.13 | $6.09 | 237,800 | $301.02 M |
| 12/11/2024 | $6.14 | $6.12 (-0.33%) | $6.14 | $6.10 | 336,900 | $302.50 M |
| 12/10/2024 | $6.12 | $6.12 (0%) | $6.14 | $6.08 | 193,808 | $302.50 M |
| 12/09/2024 | $6.11 | $6.11 (0%) | $6.13 | $6.10 | 148,000 | $302.01 M |
| 12/06/2024 | $6.13 | $6.12 (-0.16%) | $6.15 | $6.10 | 79,058 | $302.50 M |
| 12/05/2024 | $6.15 | $6.11 (-0.65%) | $6.16 | $6.11 | 108,000 | $302.01 M |
| 12/04/2024 | $6.14 | $6.17 (0.49%) | $6.17 | $6.13 | 105,724 | $304.98 M |
| 12/03/2024 | $6.16 | $6.12 (-0.65%) | $6.18 | $6.12 | 136,801 | $302.50 M |
| 12/02/2024 | $6.15 | $6.16 (0.16%) | $6.16 | $6.09 | 92,200 | $304.48 M |
| 11/29/2024 | $6.11 | $6.14 (0.49%) | $6.14 | $6.10 | 116,600 | $303.49 M |
| 11/27/2024 | $6.00 | $6.06 (1%) | $6.08 | $6.00 | 163,125 | $299.54 M |
| 11/26/2024 | $6.00 | $6.00 (0%) | $6.02 | $5.98 | 138,200 | $296.57 M |
| 11/25/2024 | $6.00 | $5.99 (-0.17%) | $6.02 | $5.98 | 115,000 | $296.08 M |
| 11/22/2024 | $5.98 | $5.96 (-0.33%) | $5.98 | $5.95 | 85,000 | $294.60 M |
| 11/21/2024 | $5.98 | $5.96 (-0.33%) | $6.00 | $5.95 | 133,738 | $294.60 M |
| 11/20/2024 | $5.99 | $5.98 (-0.17%) | $6.00 | $5.98 | 85,900 | $295.58 M |
| 11/19/2024 | $6.04 | $5.99 (-0.83%) | $6.04 | $5.98 | 122,300 | $296.08 M |
| 11/18/2024 | $6.01 | $6.00 (-0.17%) | $6.01 | $5.98 | 113,500 | $296.57 M |
| 11/15/2024 | $6.01 | $6.01 (0%) | $6.05 | $6.00 | 104,000 | $297.07 M |
| 11/14/2024 | $6.02 | $6.05 (0.5%) | $6.05 | $6.02 | 96,500 | $299.04 M |
| 11/13/2024 | $6.05 | $6.00 (-0.83%) | $6.09 | $6.00 | 98,600 | $296.57 M |
| 11/12/2024 | $6.08 | $6.03 (-0.82%) | $6.08 | $6.02 | 128,500 | $298.06 M |
| 11/11/2024 | $6.08 | $6.07 (-0.16%) | $6.11 | $6.06 | 62,200 | $300.03 M |
| 11/08/2024 | $6.01 | $6.10 (1.5%) | $6.11 | $6.01 | 443,633 | $301.52 M |
| 11/07/2024 | $5.94 | $6.00 (1.01%) | $6.01 | $5.94 | 85,900 | $296.57 M |
| 11/06/2024 | $6.02 | $5.93 (-1.5%) | $6.02 | $5.92 | 109,101 | $293.11 M |
| 11/05/2024 | $6.01 | $6.04 (0.5%) | $6.04 | $6.01 | 57,000 | $298.55 M |
| 11/04/2024 | $6.04 | $6.03 (-0.17%) | $6.06 | $6.00 | 89,900 | $298.06 M |
| 11/01/2024 | $6.07 | $6.01 (-0.99%) | $6.13 | $5.99 | 96,700 | $297.07 M |
| 10/31/2024 | $6.04 | $6.02 (-0.33%) | $6.10 | $6.01 | 68,500 | $297.56 M |
| 10/30/2024 | $5.99 | $6.04 (0.83%) | $6.04 | $5.97 | 86,000 | $298.55 M |
| 10/29/2024 | $5.99 | $5.98 (-0.17%) | $5.99 | $5.95 | 117,613 | $295.58 M |
| 10/28/2024 | $6.05 | $6.00 (-0.83%) | $6.05 | $5.99 | 93,701 | $296.57 M |
| 10/25/2024 | $6.02 | $6.01 (-0.17%) | $6.04 | $5.99 | 48,900 | $297.07 M |
| 10/24/2024 | $6.02 | $5.99 (-0.5%) | $6.02 | $5.98 | 51,300 | $296.08 M |
| 10/23/2024 | $6.08 | $6.03 (-0.82%) | $6.12 | $6.01 | 138,634 | $298.06 M |
| 10/22/2024 | $6.17 | $6.10 (-1.13%) | $6.17 | $6.08 | 226,315 | $301.52 M |
| 10/21/2024 | $6.24 | $6.15 (-1.44%) | $6.25 | $6.15 | 104,921 | $303.99 M |
| 10/18/2024 | $6.23 | $6.24 (0.16%) | $6.25 | $6.21 | 82,800 | $308.44 M |
| 10/17/2024 | $6.19 | $6.22 (0.48%) | $6.23 | $6.19 | 61,600 | $307.45 M |
| 10/16/2024 | $6.16 | $6.18 (0.32%) | $6.18 | $6.16 | 50,600 | $305.47 M |
| 10/15/2024 | $6.17 | $6.14 (-0.49%) | $6.18 | $6.14 | 86,701 | $303.49 M |
| 10/14/2024 | $6.20 | $6.15 (-0.81%) | $6.20 | $6.15 | 81,800 | $303.99 M |
| 10/11/2024 | $6.19 | $6.19 (0%) | $6.21 | $6.17 | 86,700 | $305.96 M |
| 10/10/2024 | $6.22 | $6.19 (-0.48%) | $6.22 | $6.18 | 98,140 | $305.96 M |
| 10/09/2024 | $6.17 | $6.20 (0.49%) | $6.23 | $6.17 | 220,318 | $306.46 M |
| 10/08/2024 | $6.20 | $6.18 (-0.32%) | $6.21 | $6.17 | 135,100 | $305.47 M |
| 10/07/2024 | $6.23 | $6.19 (-0.64%) | $6.23 | $6.18 | 90,327 | $305.96 M |
| 10/04/2024 | $6.26 | $6.22 (-0.64%) | $6.26 | $6.21 | 106,700 | $307.45 M |
| 10/03/2024 | $6.29 | $6.26 (-0.48%) | $6.29 | $6.26 | 93,100 | $309.42 M |
| 10/02/2024 | $6.29 | $6.29 (0%) | $6.30 | $6.28 | 117,804 | $310.91 M |