SBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	13.46	13.55	13.38	13.55	13.55	2.19%	7,809
Mar 11, 2026	13.36	13.37	13.26	13.26	13.26	0.14%	4,119
Mar 10, 2026	13.28	13.28	13.24	13.24	13.24	0.49%	847
Mar 9, 2026	13.50	13.61	13.18	13.18	13.18	-0.51%	2,994
Mar 6, 2026	13.30	13.30	13.19	13.24	13.24	2.43%	3,218
Mar 5, 2026	12.72	13.03	12.72	12.93	12.93	2.08%	81,938
Mar 4, 2026	12.69	12.74	12.63	12.67	12.67	-0.57%	9,866
Mar 3, 2026	12.80	13.01	12.69	12.74	12.74	1.07%	19,557
Mar 2, 2026	12.96	12.96	12.56	12.61	12.60	-0.54%	4,584
Feb 27, 2026	12.73	12.77	12.67	12.67	12.67	1.18%	11,883
Feb 26, 2026	12.53	12.67	12.51	12.53	12.52	-0.60%	27,629
Feb 25, 2026	12.64	12.70	12.60	12.60	12.60	-0.47%	1,658
Feb 24, 2026	12.63	12.66	12.63	12.66	12.66	-0.55%	310
Feb 23, 2026	12.63	12.85	12.63	12.73	12.73	1.63%	21,493
Feb 20, 2026	12.61	12.65	12.50	12.53	12.53	-0.51%	7,255
Feb 19, 2026	12.59	12.63	12.56	12.59	12.59	0.41%	12,004
Feb 18, 2026	12.44	12.55	12.44	12.54	12.54	-0.22%	2,236
Feb 17, 2026	12.60	12.68	12.53	12.57	12.57	0.02%	3,956
Feb 13, 2026	12.77	12.77	12.49	12.57	12.57	-1.09%	7,432
Feb 12, 2026	12.43	12.78	12.43	12.70	12.70	1.75%	14,858
Feb 11, 2026	12.41	12.50	12.41	12.49	12.49	0.33%	2,045
Feb 10, 2026	12.40	12.44	12.38	12.44	12.44	0.05%	1,949
Feb 9, 2026	12.47	12.49	12.40	12.44	12.44	0.08%	5,241
Feb 6, 2026	12.55	12.56	12.43	12.43	12.43	-3.02%	12,899
Feb 5, 2026	12.68	12.82	12.68	12.82	12.81	1.06%	7,314
Feb 4, 2026	12.67	12.68	12.67	12.68	12.68	-1.37%	626
Feb 3, 2026	12.75	12.94	12.74	12.86	12.86	0.21%	12,854
Feb 2, 2026	13.08	13.08	12.76	12.83	12.83	-0.60%	2,063
Jan 30, 2026	12.93	13.02	12.89	12.91	12.91	0.40%	6,197
Jan 29, 2026	12.95	12.96	12.82	12.85	12.85	-0.69%	41,655
Jan 28, 2026	12.78	12.96	12.78	12.94	12.94	0.53%	7,680
Jan 27, 2026	12.89	12.89	12.88	12.88	12.88	0.35%	435
Jan 26, 2026	12.80	12.86	12.74	12.83	12.83	0.47%	34,830
Jan 23, 2026	12.71	12.81	12.68	12.77	12.77	1.62%	13,722
Jan 22, 2026	12.52	12.59	12.46	12.57	12.57	-0.52%	2,904
Jan 21, 2026	12.85	12.85	12.60	12.63	12.63	-2.62%	4,245
Jan 20, 2026	12.96	12.99	12.84	12.97	12.97	1.58%	14,829
Jan 16, 2026	12.72	12.80	12.72	12.77	12.77	0.37%	541
Jan 15, 2026	12.80	12.80	12.67	12.72	12.72	-1.55%	1,592
Jan 14, 2026	12.92	12.98	12.91	12.92	12.92	-0.55%	2,133
Jan 13, 2026	12.96	13.00	12.90	13.00	12.99	0.27%	1,443
Jan 12, 2026	12.96	12.98	12.92	12.96	12.96	-0.23%	3,161
Jan 9, 2026	13.02	13.11	12.95	12.99	12.99	-0.61%	4,166
Jan 8, 2026	13.43	13.43	13.03	13.07	13.07	-1.28%	1,926
Jan 7, 2026	13.10	13.32	13.10	13.24	13.24	0.61%	8,742
Jan 6, 2026	13.32	13.32	13.16	13.16	13.16	-1.20%	2,182
Jan 5, 2026	13.45	13.45	13.26	13.32	13.32	-1.41%	5,612
Jan 2, 2026	13.55	13.55	13.46	13.51	13.51	-1.16%	2,233
Dec 31, 2025	13.55	13.68	13.55	13.67	13.67	1.52%	2,091
Dec 30, 2025	13.43	13.47	13.43	13.47	13.47	0.60%	858