SBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.53	23.80	23.53	23.72	23.72	0.62%	864
Sep 17, 2026	23.49	23.57	23.46	23.57	23.57	-0.07%	931
Sep 16, 2026	23.46	23.75	23.46	23.58	23.58	0.29%	1,611
Sep 15, 2026	23.51	23.57	23.46	23.52	23.52	0.64%	2,629
Sep 14, 2026	23.39	23.39	23.30	23.37	23.36	0.70%	1,003
Sep 11, 2026	23.15	23.24	23.15	23.20	23.20	-0.56%	472
Sep 10, 2026	23.31	23.35	23.31	23.33	23.33	0.92%	1,050
Sep 9, 2026	23.00	23.13	23.00	23.12	23.12	1.06%	836
Sep 8, 2026	22.61	22.88	22.61	22.88	22.88	0.88%	695
Sep 4, 2026	22.68	22.68	22.68	22.68	22.68	-0.36%	13
Sep 3, 2026	22.73	22.76	22.73	22.76	22.76	-0.32%	344
Sep 2, 2026	23.08	23.08	22.83	22.84	22.84	-1.09%	824
Sep 1, 2026	22.97	23.09	22.94	23.09	23.09	1.26%	1,377
Aug 31, 2026	22.80	22.88	22.80	22.80	22.80	0.75%	466
Aug 28, 2026	22.65	22.65	22.56	22.63	22.63	0.85%	1,764
Aug 27, 2026	22.40	22.44	22.40	22.44	22.44	-0.02%	259
Aug 26, 2026	22.44	22.44	22.44	22.44	22.44	0.01%	10
Aug 25, 2026	22.48	22.48	22.44	22.44	22.44	0.05%	381
Aug 24, 2026	22.30	22.43	22.30	22.43	22.43	0.45%	743
Aug 21, 2026	22.50	22.50	22.32	22.33	22.33	-0.67%	663
Aug 20, 2026	22.48	22.48	22.48	22.48	22.48	1.02%	152
Aug 19, 2026	22.15	22.25	22.15	22.25	22.25	-0.06%	4,219
Aug 18, 2026	22.15	22.27	22.15	22.27	22.27	1.51%	902
Aug 17, 2026	21.90	21.94	21.90	21.94	21.94	0.46%	1,108
Aug 14, 2026	21.89	21.93	21.82	21.83	21.83	-0.76%	1,858
Aug 13, 2026	21.96	22.07	21.96	22.00	22.00	-0.16%	7,138
Aug 12, 2026	22.04	22.04	22.04	22.04	22.04	-0.44%	12
Aug 11, 2026	22.13	22.13	22.13	22.13	22.13	-0.29%	10
Aug 10, 2026	22.02	22.20	22.02	22.20	22.20	0.70%	357
Aug 7, 2026	22.04	22.05	22.04	22.05	22.05	-0.68%	138
Aug 6, 2026	21.93	22.20	21.93	22.20	22.20	0.83%	1,676
Aug 5, 2026	22.01	22.01	22.01	22.01	22.01	0.87%	67
Aug 4, 2026	22.06	22.06	21.76	21.82	21.82	-1.63%	1,155
Aug 3, 2026	22.17	22.32	22.17	22.19	22.19	-1.67%	1,138
Jul 31, 2026	22.73	22.73	22.56	22.56	22.56	0.07%	241
Jul 30, 2026	22.67	22.67	22.52	22.55	22.55	-0.88%	1,566
Jul 29, 2026	22.75	22.75	22.75	22.75	22.74	1.45%	120
Jul 28, 2026	22.65	22.65	22.42	22.42	22.42	-0.58%	360
Jul 27, 2026	22.61	22.61	22.42	22.55	22.55	-0.44%	1,197
Jul 24, 2026	22.65	22.65	22.65	22.65	22.65	-0.07%	22
Jul 23, 2026	22.57	22.79	22.57	22.67	22.67	0.75%	4,214
Jul 22, 2026	22.43	22.50	22.43	22.50	22.50	0.66%	144
Jul 21, 2026	22.33	22.35	22.33	22.35	22.35	-1.07%	362
Jul 20, 2026	22.59	22.59	22.59	22.59	22.59	0.63%	16
Jul 17, 2026	22.45	22.45	22.45	22.45	22.45	0.74%	81
Jul 16, 2026	22.29	22.29	22.29	22.29	22.29	-0.63%	90
Jul 15, 2026	22.52	22.52	22.43	22.43	22.43	-0.47%	188
Jul 14, 2026	22.57	22.57	22.51	22.53	22.53	-0.20%	1,017
Jul 13, 2026	22.56	22.58	22.51	22.58	22.58	0.55%	353
Jul 10, 2026	22.47	22.47	22.40	22.46	22.45	-0.22%	3,353