SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	35.12	35.33	34.66	34.83	34.83	-0.98%	5,136
Aug 28, 2025	35.30	35.66	35.10	35.17	35.17	-0.20%	12,022
Aug 27, 2025	34.87	35.30	34.87	35.24	35.24	0.75%	5,112
Aug 26, 2025	34.55	34.98	34.50	34.98	34.98	1.77%	4,616
Aug 25, 2025	35.27	35.27	34.34	34.37	34.37	-2.55%	11,847
Aug 22, 2025	34.69	35.54	34.69	35.27	35.27	2.32%	13,237
Aug 21, 2025	33.91	34.53	33.91	34.47	34.47	1.28%	14,512
Aug 20, 2025	33.90	34.10	33.59	34.04	34.04	0.31%	5,806
Aug 19, 2025	34.41	34.51	33.93	33.93	33.93	-2.75%	3,170
Aug 18, 2025	35.06	35.48	34.89	34.89	34.89	-0.44%	7,774
Aug 15, 2025	34.74	35.08	34.61	35.05	35.05	1.17%	5,213
Aug 14, 2025	34.26	34.64	34.26	34.64	34.64	-0.47%	23,088
Aug 13, 2025	33.75	34.86	33.75	34.80	34.80	3.38%	9,674
Aug 12, 2025	32.98	33.69	32.98	33.67	33.67	2.77%	7,225
Aug 11, 2025	32.49	32.92	32.48	32.76	32.76	0.06%	5,959
Aug 8, 2025	32.90	32.90	32.49	32.74	32.74	-0.13%	7,816
Aug 7, 2025	33.38	33.38	32.47	32.78	32.78	-1.55%	7,016
Aug 6, 2025	33.18	33.30	32.54	33.30	33.30	-	7,344
Aug 5, 2025	33.29	33.60	33.12	33.30	33.30	0.45%	5,818
Aug 4, 2025	32.42	33.15	32.35	33.15	33.15	1.39%	7,785
Aug 1, 2025	32.41	32.74	32.41	32.70	32.70	0.13%	4,715
Jul 31, 2025	33.23	33.32	32.61	32.65	32.65	-0.93%	3,580
Jul 30, 2025	33.45	33.62	32.90	32.96	32.96	0.40%	10,375
Jul 29, 2025	33.25	33.25	32.80	32.83	32.83	-0.89%	2,637
Jul 28, 2025	33.48	33.60	33.12	33.12	33.12	0.02%	6,687
Jul 25, 2025	33.13	33.35	32.78	33.12	33.12	-0.37%	4,988
Jul 24, 2025	33.44	33.44	33.13	33.24	33.24	-0.57%	3,146
Jul 23, 2025	32.98	33.50	32.75	33.43	33.43	2.30%	5,324
Jul 22, 2025	32.54	32.68	32.50	32.68	32.68	0.15%	6,175
Jul 21, 2025	33.23	33.23	32.54	32.63	32.63	-0.68%	6,076
Jul 18, 2025	33.72	33.72	32.85	32.85	32.85	-1.95%	5,724
Jul 17, 2025	33.09	33.64	33.09	33.50	33.50	1.34%	7,405
Jul 16, 2025	32.59	33.06	32.48	33.06	33.06	2.22%	3,907
Jul 15, 2025	33.12	33.12	32.21	32.34	32.34	-2.23%	5,409
Jul 14, 2025	32.31	33.12	32.31	33.08	33.08	2.48%	8,411
Jul 11, 2025	32.46	32.46	32.26	32.28	32.28	-1.33%	4,297
Jul 10, 2025	32.57	32.72	32.22	32.72	32.72	0.85%	4,434
Jul 9, 2025	30.97	32.44	30.97	32.44	32.44	5.86%	10,439
Jul 8, 2025	30.40	30.73	30.40	30.64	30.64	1.28%	5,925
Jul 7, 2025	30.55	30.63	30.17	30.26	30.26	-1.92%	14,111
Jul 3, 2025	30.71	30.93	30.60	30.85	30.85	0.69%	2,354
Jul 2, 2025	30.00	30.86	30.00	30.64	30.64	2.34%	8,970
Jul 1, 2025	30.01	30.05	29.90	29.94	29.94	-0.43%	14,592
Jun 30, 2025	30.45	30.53	30.06	30.07	30.07	-0.92%	225,989
Jun 27, 2025	30.63	30.71	30.30	30.35	30.35	-0.89%	3,901
Jun 26, 2025	30.45	30.62	30.30	30.62	30.62	0.36%	11,084
Jun 25, 2025	30.69	30.69	30.08	30.51	30.51	-0.63%	16,588
Jun 24, 2025	30.18	30.81	30.18	30.71	30.71	2.53%	16,108
Jun 23, 2025	29.82	29.96	29.33	29.95	29.95	-0.17%	14,640
Jun 20, 2025	30.52	30.52	29.73	30.00	30.00	-0.70%	18,516