SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	47.89	49.51	47.89	49.51	49.51	3.79%	23,821
Dec 2, 2025	48.66	48.70	47.47	47.70	47.70	-1.51%	44,133
Dec 1, 2025	49.44	49.44	48.43	48.43	48.43	-2.97%	38,321
Nov 28, 2025	50.00	50.12	49.61	49.91	49.91	0.12%	16,395
Nov 26, 2025	49.02	50.13	48.75	49.85	49.85	2.01%	36,128
Nov 25, 2025	48.44	48.87	48.19	48.87	48.87	1.34%	45,876
Nov 24, 2025	47.31	48.31	47.25	48.22	48.22	2.48%	47,318
Nov 21, 2025	46.03	47.28	45.65	47.05	47.05	2.11%	23,156
Nov 20, 2025	47.23	47.66	46.05	46.08	46.08	-1.09%	26,056
Nov 19, 2025	46.60	46.89	46.40	46.59	46.59	-0.45%	24,274
Nov 18, 2025	46.61	47.28	46.18	46.80	46.80	0.34%	53,284
Nov 17, 2025	45.94	47.20	45.94	46.64	46.64	1.16%	36,994
Nov 14, 2025	44.80	46.65	44.80	46.11	46.11	1.85%	48,380
Nov 13, 2025	45.91	46.07	45.18	45.27	45.27	-1.99%	14,602
Nov 12, 2025	46.00	46.49	45.78	46.19	46.19	0.26%	44,453
Nov 11, 2025	44.27	46.07	44.27	46.07	46.07	3.67%	31,682
Nov 10, 2025	44.21	45.10	44.05	44.44	44.44	0.70%	36,191
Nov 7, 2025	43.89	44.18	43.10	44.13	44.13	-0.32%	97,653
Nov 6, 2025	43.94	44.50	43.89	44.27	44.27	1.21%	96,039
Nov 5, 2025	43.60	44.04	43.19	43.74	43.74	0.21%	14,778
Nov 4, 2025	43.53	44.31	43.53	43.65	43.65	-0.69%	14,127
Nov 3, 2025	45.22	45.22	43.53	43.95	43.95	-2.62%	16,097
Oct 31, 2025	44.79	45.19	44.46	45.14	45.14	0.97%	12,998
Oct 30, 2025	44.23	45.26	44.23	44.70	44.70	1.09%	37,102
Oct 29, 2025	44.58	44.87	43.92	44.22	44.22	-0.94%	7,874
Oct 28, 2025	44.38	44.78	44.14	44.64	44.64	0.59%	21,723
Oct 27, 2025	43.51	44.39	43.46	44.38	44.38	4.46%	25,285
Oct 24, 2025	42.54	42.72	42.40	42.48	42.48	0.99%	12,769
Oct 23, 2025	42.30	42.46	41.79	42.07	42.07	0.09%	131,974
Oct 22, 2025	42.84	42.84	41.73	42.03	42.03	-2.37%	303,154
Oct 21, 2025	43.30	43.36	42.93	43.05	43.05	-0.48%	24,566
Oct 20, 2025	43.00	43.51	42.65	43.26	43.26	2.54%	42,587
Oct 17, 2025	42.08	42.43	41.76	42.19	42.19	-0.08%	10,784
Oct 16, 2025	43.43	43.60	41.97	42.22	42.22	-0.94%	25,846
Oct 15, 2025	41.22	42.79	41.22	42.62	42.62	3.75%	149,192
Oct 14, 2025	40.70	41.29	40.57	41.08	41.08	-0.38%	20,152
Oct 13, 2025	41.38	41.47	41.00	41.24	41.24	0.34%	17,616
Oct 10, 2025	41.64	41.64	40.40	41.10	41.10	-0.97%	111,260
Oct 9, 2025	41.05	41.66	41.05	41.50	41.50	1.49%	30,362
Oct 8, 2025	40.30	41.10	40.30	40.89	40.89	2.40%	11,381
Oct 7, 2025	40.09	40.09	39.52	39.93	39.93	-0.07%	10,879
Oct 6, 2025	40.09	40.42	39.88	39.96	39.96	0.28%	9,936
Oct 3, 2025	39.40	39.94	39.40	39.85	39.85	2.13%	9,700
Oct 2, 2025	38.83	39.02	38.66	39.02	39.02	0.56%	6,391
Oct 1, 2025	38.71	39.33	38.71	38.80	38.80	-0.14%	6,664
Sep 30, 2025	38.10	38.86	38.10	38.86	38.86	1.73%	8,931
Sep 29, 2025	38.10	38.32	37.84	38.20	38.20	0.07%	7,169
Sep 26, 2025	37.04	38.17	37.04	38.17	38.17	3.61%	44,730
Sep 25, 2025	36.91	37.14	36.84	36.84	36.84	-1.56%	10,726
Sep 24, 2025	37.36	37.63	37.22	37.42	37.42	0.33%	8,653