SBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	12.39	12.39	12.12	12.14	12.14	-1.99%	51,381
May 19, 2026	12.37	12.45	12.36	12.39	12.39	0.92%	6,398
May 18, 2026	12.15	12.33	12.15	12.28	12.28	-0.20%	50,782
May 15, 2026	12.23	12.30	12.23	12.30	12.30	1.79%	1,076
May 14, 2026	12.07	12.09	12.01	12.09	12.09	-0.80%	4,896
May 13, 2026	12.18	12.20	12.17	12.18	12.18	0.64%	3,621
May 12, 2026	12.21	12.21	12.08	12.11	12.11	1.09%	16,399
May 11, 2026	11.89	12.00	11.89	11.98	11.98	0.59%	5,246
May 8, 2026	11.87	11.91	11.87	11.91	11.91	-0.56%	2,169
May 7, 2026	11.84	11.97	11.84	11.97	11.97	1.24%	161
May 6, 2026	11.81	11.89	11.79	11.83	11.83	-0.76%	18,994
May 5, 2026	11.91	11.96	11.88	11.92	11.92	-1.49%	5,911
May 4, 2026	12.10	12.12	12.10	12.10	12.09	1.00%	689
May 1, 2026	11.99	11.99	11.94	11.98	11.98	-0.17%	2,669
Apr 30, 2026	12.12	12.12	11.97	12.00	12.00	-1.72%	598
Apr 29, 2026	12.12	12.21	12.12	12.21	12.21	0.70%	244
Apr 28, 2026	12.08	12.12	12.08	12.12	12.12	0.62%	550
Apr 27, 2026	12.00	12.05	12.00	12.05	12.05	-0.17%	1,186
Apr 24, 2026	12.10	12.10	12.05	12.07	12.07	-0.59%	1,901
Apr 23, 2026	12.07	12.18	12.07	12.14	12.14	-0.01%	1,159
Apr 22, 2026	12.10	12.14	12.10	12.14	12.14	-0.27%	2,989
Apr 21, 2026	12.00	12.17	12.00	12.17	12.17	0.78%	6,047
Apr 20, 2026	12.06	12.08	12.06	12.08	12.08	-0.48%	3,131
Apr 17, 2026	12.20	12.26	12.01	12.14	12.14	-2.06%	2,444
Apr 16, 2026	12.38	12.39	12.38	12.39	12.39	-0.32%	673
Apr 15, 2026	12.44	12.47	12.43	12.43	12.43	0.28%	3,170
Apr 14, 2026	12.35	12.41	12.35	12.40	12.40	-0.56%	3,832
Apr 13, 2026	12.62	12.67	12.47	12.47	12.47	-1.27%	4,570
Apr 10, 2026	12.61	12.63	12.61	12.63	12.62	0.64%	1,432
Apr 9, 2026	12.63	12.63	12.52	12.55	12.55	-0.99%	5,750
Apr 8, 2026	12.66	12.71	12.53	12.67	12.67	-2.52%	14,610
Apr 7, 2026	13.03	13.08	12.97	13.00	13.00	-0.03%	3,158
Apr 6, 2026	13.01	13.06	12.98	13.00	13.00	-0.82%	62,547
Apr 2, 2026	13.28	13.28	13.09	13.11	13.11	-0.38%	12,107
Apr 1, 2026	13.07	13.16	13.01	13.16	13.16	-0.33%	12,589
Mar 31, 2026	13.30	13.47	13.20	13.20	13.20	-2.98%	24,797
Mar 30, 2026	13.44	13.64	13.37	13.61	13.61	1.01%	77,474
Mar 27, 2026	13.37	13.51	13.36	13.47	13.47	1.23%	11,351
Mar 26, 2026	13.32	13.32	13.12	13.31	13.31	1.14%	5,047
Mar 25, 2026	13.09	13.22	13.08	13.16	13.16	-1.28%	22,157
Mar 24, 2026	13.51	13.51	13.24	13.33	13.25	-0.44%	46,198
Mar 23, 2026	13.29	13.52	13.18	13.39	13.31	-2.27%	6,309
Mar 20, 2026	13.50	13.78	13.47	13.70	13.62	2.28%	11,587
Mar 19, 2026	13.59	13.59	13.37	13.40	13.32	-0.56%	30,719
Mar 18, 2026	13.40	13.47	13.40	13.47	13.39	0.99%	31,536
Mar 17, 2026	13.30	13.35	13.24	13.34	13.26	-0.93%	3,891
Mar 16, 2026	13.47	13.47	13.27	13.46	13.39	-0.52%	41,335
Mar 13, 2026	13.46	13.58	13.46	13.53	13.46	-0.12%	3,830
Mar 12, 2026	13.46	13.55	13.38	13.55	13.47	2.19%	7,809
Mar 11, 2026	13.36	13.37	13.26	13.26	13.19	0.14%	4,119