SBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.41	22.48	22.34	22.43	-	-	8
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
Jul 9, 2026	22.51	22.51	22.51	22.51	22.51	-1.19%	253
Jul 8, 2026	22.60	22.85	22.60	22.78	22.78	1.31%	641
Jul 7, 2026	22.38	22.48	22.37	22.48	22.48	0.80%	3,256
Jul 6, 2026	22.19	22.31	22.17	22.31	22.30	-0.26%	583
Jul 2, 2026	22.00	22.52	21.97	22.36	22.36	1.00%	888
Jul 1, 2026	21.98	22.14	21.91	22.14	22.14	0.43%	293
Jun 30, 2026	22.05	22.05	22.05	22.05	22.05	-0.81%	585
Jun 29, 2026	22.33	22.34	22.23	22.23	22.22	0.29%	707
Jun 26, 2026	22.16	22.16	22.16	22.16	22.16	-0.98%	29
Jun 25, 2026	22.27	22.38	22.27	22.38	22.38	-1.22%	150
Jun 24, 2026	22.72	22.72	22.65	22.66	22.66	-0.77%	1,092
Jun 23, 2026	23.03	23.11	23.03	23.04	22.83	0.40%	495
Jun 22, 2026	22.84	22.95	22.84	22.95	22.74	-0.21%	555
Jun 18, 2026	23.06	23.06	22.99	23.00	22.79	-1.85%	602
Jun 17, 2026	23.01	23.46	22.91	23.43	23.22	1.44%	739
Jun 16, 2026	22.76	23.10	22.76	23.10	22.89	0.40%	814
Jun 15, 2026	22.69	23.00	22.69	23.00	22.80	0.21%	607