SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	49.86	51.05	49.79	50.99	50.99	4.23%	37,112
Feb 5, 2026	50.89	51.62	48.88	48.92	48.92	-4.68%	28,336
Feb 4, 2026	52.77	52.77	50.68	51.32	51.32	-2.13%	164,312
Feb 3, 2026	52.45	53.21	51.68	52.44	52.44	-0.13%	121,906
Feb 2, 2026	50.97	52.66	50.97	52.51	52.51	2.46%	34,513
Jan 30, 2026	51.84	52.29	50.93	51.25	51.25	-2.12%	36,268
Jan 29, 2026	52.00	52.49	51.69	52.36	52.36	0.81%	33,011
Jan 28, 2026	53.05	53.08	51.86	51.94	51.94	-2.09%	58,608
Jan 27, 2026	52.45	53.16	52.45	53.05	53.05	1.01%	46,012
Jan 26, 2026	52.30	52.62	51.68	52.52	52.52	-0.06%	47,718
Jan 23, 2026	53.88	54.13	52.42	52.55	52.55	-3.01%	38,007
Jan 22, 2026	53.15	54.79	53.13	54.18	54.18	2.27%	36,798
Jan 21, 2026	52.21	52.98	51.97	52.98	52.98	1.94%	29,857
Jan 20, 2026	50.07	51.97	50.01	51.97	51.97	1.76%	38,191
Jan 16, 2026	51.44	51.62	50.96	51.07	51.07	-0.29%	25,682
Jan 15, 2026	52.41	52.41	51.04	51.22	51.22	-2.40%	21,823
Jan 14, 2026	50.79	52.52	50.79	52.48	52.48	3.19%	52,298
Jan 13, 2026	50.49	51.29	50.02	50.86	50.86	-0.18%	50,241
Jan 12, 2026	51.50	51.50	49.89	50.95	50.95	-0.82%	66,804
Jan 9, 2026	51.05	51.96	51.05	51.37	51.37	1.58%	26,218
Jan 8, 2026	51.23	51.29	50.00	50.57	50.57	-1.71%	55,333
Jan 7, 2026	49.60	51.91	49.60	51.45	51.45	4.62%	31,576
Jan 6, 2026	49.00	49.57	48.60	49.18	49.18	0.45%	91,687
Jan 5, 2026	50.34	50.54	48.38	48.96	48.96	-2.39%	99,747
Jan 2, 2026	51.43	51.43	49.80	50.16	50.16	-2.07%	48,188
Dec 31, 2025	50.69	51.35	50.60	51.22	51.22	0.85%	45,062
Dec 30, 2025	51.36	51.64	50.56	50.79	50.79	-1.03%	36,537
Dec 29, 2025	51.82	51.91	51.20	51.32	51.32	-1.69%	26,234
Dec 26, 2025	52.66	52.66	51.72	52.20	52.20	-1.32%	36,094
Dec 24, 2025	52.15	52.90	52.15	52.90	52.90	2.01%	45,457
Dec 23, 2025	51.93	52.33	51.71	51.86	51.86	-0.63%	20,563
Dec 22, 2025	51.27	52.46	51.00	52.19	52.19	2.01%	36,301
Dec 19, 2025	49.88	51.40	49.88	51.16	51.16	3.10%	117,453
Dec 18, 2025	49.98	50.38	49.36	49.62	49.62	-0.17%	29,302
Dec 17, 2025	50.52	50.74	49.51	49.71	49.71	-1.41%	25,628
Dec 16, 2025	50.77	50.93	50.00	50.42	50.42	-0.86%	58,737
Dec 15, 2025	51.42	51.81	50.73	50.86	50.86	-0.77%	24,808
Dec 12, 2025	51.38	51.51	50.85	51.25	51.25	0.31%	33,994
Dec 11, 2025	50.58	51.69	50.58	51.09	51.09	0.55%	65,323
Dec 10, 2025	50.45	51.00	50.23	50.81	50.81	0.55%	25,370
Dec 9, 2025	51.48	51.55	50.21	50.53	50.53	-2.11%	53,432
Dec 8, 2025	51.19	51.87	50.56	51.62	51.62	2.32%	36,675
Dec 5, 2025	50.38	50.61	50.13	50.45	50.45	0.60%	31,905
Dec 4, 2025	49.19	50.32	49.01	50.15	50.15	1.29%	154,965
Dec 3, 2025	47.89	49.51	47.89	49.51	49.51	3.79%	23,822
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%	36,133
Nov 25, 2025	48.44	48.87	48.19	48.87	48.87	1.34%	46,601