SBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	13.35	13.41	13.35	13.39	13.39	0.53%	2,921
Dec 26, 2025	13.31	13.31	13.31	13.31	13.31	0.11%	43
Dec 24, 2025	13.34	13.34	13.30	13.30	13.30	-1.00%	400
Dec 23, 2025	13.42	13.45	13.42	13.44	13.32	0.18%	1,117
Dec 22, 2025	13.35	13.41	13.31	13.41	13.29	-0.55%	1,818
Dec 19, 2025	13.45	13.49	13.45	13.49	13.37	-0.21%	256
Dec 18, 2025	13.45	13.51	13.40	13.51	13.40	-0.24%	1,005
Dec 17, 2025	13.42	13.55	13.40	13.55	13.43	0.56%	1,612
Dec 16, 2025	13.44	13.53	13.44	13.47	13.35	0.67%	2,421
Dec 15, 2025	13.34	13.44	13.34	13.38	13.26	-	8,322
Dec 12, 2025	13.20	13.41	13.20	13.38	13.26	1.06%	2,873
Dec 11, 2025	13.33	13.33	13.21	13.24	13.12	-0.86%	1,779
Dec 10, 2025	13.57	13.57	13.31	13.36	13.24	-1.91%	2,199
Dec 9, 2025	13.63	13.63	13.56	13.62	13.50	-0.55%	1,586
Dec 8, 2025	13.57	13.69	13.57	13.69	13.57	0.48%	6,335
Dec 5, 2025	13.60	13.62	13.60	13.62	13.51	0.18%	214
Dec 4, 2025	13.70	13.70	13.50	13.60	13.48	0.01%	1,025
Dec 3, 2025	13.67	13.68	13.60	13.60	13.48	-1.30%	3,516
Dec 2, 2025	13.80	13.80	13.77	13.78	13.66	-0.30%	436
Dec 1, 2025	13.77	13.82	13.77	13.82	13.70	0.79%	1,279
Nov 28, 2025	13.74	13.76	13.71	13.71	13.59	0.15%	1,597
Nov 26, 2025	13.75	13.75	13.59	13.69	13.57	-0.59%	20,766
Nov 25, 2025	14.02	14.02	13.75	13.77	13.65	-2.52%	3,270
Nov 24, 2025	14.27	14.28	14.08	14.13	14.01	-1.61%	3,764
Nov 21, 2025	14.68	14.68	14.25	14.36	14.24	-2.85%	6,658
Nov 20, 2025	14.25	14.78	14.25	14.78	14.65	1.80%	11,401
Nov 19, 2025	14.48	14.58	14.48	14.52	14.40	0.43%	3,480
Nov 18, 2025	14.78	14.78	14.45	14.46	14.33	-0.35%	5,461
Nov 17, 2025	14.22	14.57	14.19	14.51	14.38	2.26%	11,009
Nov 14, 2025	14.47	14.47	14.15	14.19	14.07	0.07%	3,862
Nov 13, 2025	13.93	14.23	13.93	14.18	14.06	2.29%	8,687
Nov 12, 2025	13.76	13.86	13.75	13.86	13.74	0.05%	1,217
Nov 11, 2025	13.89	13.91	13.85	13.86	13.73	-0.32%	3,153
Nov 10, 2025	13.98	13.98	13.83	13.90	13.78	-1.07%	8,771
Nov 7, 2025	14.22	14.28	14.05	14.05	13.93	-0.80%	9,888
Nov 6, 2025	14.05	14.17	14.05	14.16	14.04	1.53%	22,775
Nov 5, 2025	14.23	14.23	13.92	13.95	13.83	-1.98%	23,419
Nov 4, 2025	14.16	14.24	14.09	14.23	14.11	1.15%	4,462
Nov 3, 2025	14.15	14.21	14.07	14.07	13.95	0.41%	29,331
Oct 31, 2025	14.06	14.08	13.99	14.01	13.89	-0.27%	5,160
Oct 30, 2025	13.97	14.06	13.97	14.05	13.93	1.01%	1,743
Oct 29, 2025	13.91	13.91	13.91	13.91	13.79	1.19%	107