SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.73	37.25	36.57	37.16	37.16	0.73%	15,906
Nov 19, 2024	36.12	36.89	36.12	36.89	36.89	1.30%	6,458
Nov 18, 2024	37.13	37.13	36.28	36.42	36.42	-1.51%	16,623
Nov 15, 2024	38.60	38.60	36.98	36.98	36.98	-5.30%	19,003
Nov 14, 2024	40.17	40.27	39.05	39.05	39.05	-2.93%	6,958
Nov 13, 2024	41.16	41.31	40.23	40.23	40.23	-1.31%	24,797
Nov 12, 2024	42.00	42.17	40.69	40.76	40.76	-3.93%	9,751
Nov 11, 2024	42.71	42.73	42.32	42.43	42.43	0.87%	9,428
Nov 8, 2024	41.17	42.07	41.17	42.07	42.07	2.04%	4,616
Nov 7, 2024	41.14	41.42	41.07	41.22	41.22	0.69%	8,246
Nov 6, 2024	40.88	41.14	40.23	40.94	40.94	3.99%	10,864
Nov 5, 2024	38.58	39.41	38.28	39.37	39.37	2.15%	11,080
Nov 4, 2024	38.25	39.09	38.25	38.54	38.54	0.73%	4,131
Nov 1, 2024	38.01	38.26	37.93	38.26	38.26	1.35%	6,831
Oct 31, 2024	38.20	38.20	37.75	37.75	37.75	-1.69%	2,641
Oct 30, 2024	38.75	38.98	38.40	38.40	38.40	-1.37%	6,004
Oct 29, 2024	38.83	38.93	38.44	38.93	38.93	-0.24%	4,271
Oct 28, 2024	38.34	39.34	38.34	39.03	39.03	1.75%	3,896
Oct 25, 2024	38.73	39.01	38.36	38.36	38.36	-0.32%	2,764
Oct 24, 2024	38.85	39.03	38.48	38.48	38.48	-0.49%	22,146
Oct 23, 2024	39.06	39.16	38.33	38.67	38.67	-1.69%	10,041
Oct 22, 2024	39.13	39.49	39.12	39.34	39.34	0.11%	27,461
Oct 21, 2024	39.84	39.84	39.10	39.29	39.29	-1.78%	5,373
Oct 18, 2024	39.53	40.09	39.53	40.00	40.00	1.11%	13,006
Oct 17, 2024	39.64	39.64	39.31	39.56	39.56	-0.10%	16,743
Oct 16, 2024	38.95	39.60	38.95	39.60	39.60	2.48%	9,404
Oct 15, 2024	38.45	38.84	38.27	38.64	38.64	0.18%	7,187
Oct 14, 2024	38.40	38.64	38.39	38.57	38.57	0.65%	4,126
Oct 11, 2024	37.28	38.32	37.28	38.32	38.32	3.64%	1,741
Oct 10, 2024	36.60	36.98	36.41	36.98	36.98	0.09%	4,459
Oct 9, 2024	37.22	37.22	36.89	36.94	36.94	-1.02%	3,853
Oct 8, 2024	36.87	37.67	36.87	37.32	37.32	1.38%	14,303
Oct 7, 2024	37.66	37.66	36.64	36.81	36.81	-2.28%	6,111
Oct 4, 2024	37.46	37.67	37.44	37.67	37.67	1.90%	6,755
Oct 3, 2024	37.27	37.40	36.90	36.97	36.97	-1.53%	4,794
Oct 2, 2024	37.05	37.59	37.05	37.54	37.54	0.06%	7,367
Oct 1, 2024	37.60	37.60	36.85	37.52	37.52	0.51%	7,165
Sep 30, 2024	37.06	37.78	37.06	37.33	37.33	0.16%	5,191
Sep 27, 2024	37.56	37.56	37.20	37.27	37.27	0.12%	4,706
Sep 26, 2024	37.62	37.62	37.02	37.22	37.22	0.31%	2,894
Sep 25, 2024	37.64	37.69	37.11	37.11	37.11	-1.47%	3,533
Sep 24, 2024	37.90	37.90	37.19	37.66	37.66	-0.49%	4,625
Sep 23, 2024	39.01	39.01	37.72	37.85	37.85	-2.41%	7,203
Sep 20, 2024	38.86	38.92	38.61	38.79	38.79	-0.33%	12,088
Sep 19, 2024	38.95	39.37	38.53	38.92	38.92	2.59%	6,236
Sep 18, 2024	38.02	38.68	37.70	37.94	37.94	1.07%	5,754
Sep 17, 2024	37.83	38.01	37.47	37.53	37.53	-0.16%	2,844
Sep 16, 2024	38.11	38.19	37.59	37.59	37.59	-1.07%	4,849
Sep 13, 2024	37.12	38.00	37.12	38.00	38.00	3.25%	11,423
Sep 12, 2024	36.73	36.92	36.73	36.80	36.80	0.02%	2,708
Sep 11, 2024	36.40	36.86	36.40	36.80	36.80	0.58%	2,125
Sep 10, 2024	36.74	36.74	36.32	36.59	36.59	0.20%	6,480
Sep 9, 2024	36.26	36.82	36.26	36.51	36.51	1.25%	2,615
Sep 6, 2024	36.68	36.68	35.71	36.06	36.06	-0.95%	3,409
Sep 5, 2024	36.68	36.68	36.38	36.41	36.41	-0.74%	2,189
Sep 4, 2024	36.15	36.68	36.15	36.68	36.68	0.96%	2,831
Sep 3, 2024	37.05	37.84	36.31	36.33	36.33	-2.88%	6,693
Aug 30, 2024	37.20	37.41	36.91	37.41	37.41	1.03%	1,945
Aug 29, 2024	37.24	37.76	37.03	37.03	37.03	-0.26%	4,269
Aug 28, 2024	37.18	37.18	36.88	37.13	37.13	-0.62%	1,306
Aug 27, 2024	37.38	37.38	37.06	37.36	37.36	-0.41%	4,100
Aug 26, 2024	37.35	37.67	37.30	37.51	37.51	1.32%	14,769
Aug 23, 2024	36.60	37.07	36.60	37.02	37.02	1.90%	4,818
Aug 22, 2024	37.18	37.18	36.33	36.33	36.33	-2.61%	5,552
Aug 21, 2024	37.20	37.32	36.92	37.30	37.30	1.03%	6,460
Aug 20, 2024	36.70	37.02	36.50	36.92	36.92	0.40%	8,705
Aug 19, 2024	35.76	36.77	35.68	36.77	36.77	2.92%	2,589
Aug 16, 2024	35.83	35.84	35.65	35.73	35.73	-0.53%	2,826
Aug 15, 2024	35.86	36.09	35.85	35.92	35.92	2.71%	2,554
Aug 14, 2024	35.39	35.39	34.81	34.97	34.97	-1.08%	7,051
Aug 13, 2024	35.10	35.41	35.00	35.35	35.35	1.64%	4,356
Aug 12, 2024	34.40	34.95	34.40	34.79	34.79	0.55%	5,041
Aug 9, 2024	34.75	34.91	34.54	34.59	34.59	0.50%	4,694
Aug 8, 2024	34.03	34.53	33.76	34.42	34.42	2.30%	3,040
Aug 7, 2024	35.29	35.29	33.65	33.65	33.65	-3.36%	2,403
Aug 6, 2024	34.49	35.31	34.49	34.82	34.82	1.64%	11,513
Aug 5, 2024	33.05	34.40	33.05	34.26	34.26	-3.61%	14,964
Aug 2, 2024	35.41	35.54	34.79	35.54	35.54	-3.18%	5,925
Aug 1, 2024	37.49	37.49	36.46	36.71	36.71	-1.98%	9,496
Jul 31, 2024	37.36	38.30	36.99	37.45	37.45	0.90%	4,458
Jul 30, 2024	37.12	37.16	37.05	37.12	37.12	-1.29%	784
Jul 29, 2024	38.42	38.42	37.37	37.60	37.60	-2.02%	8,671
Jul 26, 2024	38.38	38.68	38.04	38.37	38.37	1.46%	6,152
Jul 25, 2024	37.82	38.16	37.77	37.82	37.82	1.36%	4,750
Jul 24, 2024	37.55	37.88	37.29	37.32	37.32	-0.87%	7,008
Jul 23, 2024	37.30	37.73	37.30	37.64	37.64	1.36%	3,561
Jul 22, 2024	36.66	37.16	36.53	37.14	37.14	1.99%	5,661
Jul 19, 2024	36.61	36.61	36.27	36.42	36.42	-0.60%	2,904
Jul 18, 2024	37.59	38.08	36.38	36.64	36.64	-2.72%	6,675
Jul 17, 2024	38.07	38.59	37.35	37.66	37.66	-2.79%	6,884
Jul 16, 2024	37.95	38.79	37.95	38.74	38.74	2.57%	26,210
Jul 15, 2024	37.16	37.77	36.91	37.77	37.77	2.33%	7,512
Jul 12, 2024	37.08	37.40	36.65	36.91	36.91	1.02%	13,333
Jul 11, 2024	35.70	36.71	35.70	36.54	36.54	4.66%	2,648
Jul 10, 2024	34.65	35.00	34.57	34.91	34.91	0.70%	5,642
Jul 9, 2024	33.93	34.70	33.93	34.67	34.67	2.13%	17,576
Jul 8, 2024	33.59	34.20	33.59	33.95	33.95	2.99%	6,622
Jul 5, 2024	32.59	33.10	32.45	32.96	32.96	0.57%	7,180
Jul 3, 2024	32.80	32.87	32.60	32.77	32.77	-0.05%	1,757
Jul 2, 2024	33.73	33.73	32.79	32.79	32.79	-2.96%	2,129