SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	55.18	55.18	53.55	53.98	53.98	-1.96%	25,139
Apr 9, 2026	54.00	55.06	54.00	55.06	55.06	1.31%	12,200
Apr 8, 2026	55.44	55.44	53.95	54.35	54.35	1.06%	23,139
Apr 7, 2026	53.29	53.78	52.52	53.78	53.78	0.41%	36,312
Apr 6, 2026	53.50	54.18	53.49	53.56	53.56	0.13%	16,974
Apr 2, 2026	51.61	53.49	51.26	53.49	53.49	1.19%	11,080
Apr 1, 2026	52.64	53.64	52.60	52.86	52.86	0.99%	39,763
Mar 31, 2026	49.85	52.45	49.85	52.34	52.34	8.92%	43,064
Mar 30, 2026	48.52	48.70	47.89	48.06	48.06	-0.63%	19,553
Mar 27, 2026	49.67	49.67	48.35	48.36	48.36	-3.09%	30,249
Mar 26, 2026	49.45	50.42	49.45	49.90	49.90	-0.19%	15,390
Mar 25, 2026	48.66	50.50	48.66	50.00	50.00	3.81%	80,391
Mar 24, 2026	48.35	48.35	47.63	48.16	48.16	-1.41%	36,227
Mar 23, 2026	49.46	49.75	48.75	48.85	48.85	1.08%	15,280
Mar 20, 2026	49.24	49.73	48.15	48.33	48.33	-2.31%	24,935
Mar 19, 2026	48.67	49.60	48.44	49.47	49.47	0.80%	22,758
Mar 18, 2026	49.97	50.04	49.05	49.08	49.08	-3.18%	29,205
Mar 17, 2026	50.89	51.11	50.24	50.69	50.69	0.04%	35,541
Mar 16, 2026	50.50	51.02	50.49	50.67	50.67	1.73%	26,471
Mar 13, 2026	50.66	51.11	49.39	49.81	49.81	-0.74%	17,605
Mar 12, 2026	50.95	51.01	49.72	50.18	50.18	-2.94%	26,121
Mar 11, 2026	51.70	51.98	51.05	51.70	51.70	-0.35%	13,248
Mar 10, 2026	51.53	52.40	51.51	51.88	51.88	1.15%	19,079
Mar 9, 2026	49.96	51.50	49.96	51.29	51.29	2.87%	21,574
Mar 6, 2026	48.86	49.94	48.42	49.86	49.86	0.91%	14,693
Mar 5, 2026	50.05	50.29	49.20	49.41	49.41	-2.58%	19,726
Mar 4, 2026	49.99	50.91	49.50	50.72	50.72	2.51%	19,607
Mar 3, 2026	49.64	50.20	48.75	49.48	49.48	-2.75%	68,016
Mar 2, 2026	50.42	51.03	50.21	50.88	50.88	-1.31%	11,527
Feb 27, 2026	51.26	51.74	51.08	51.56	51.55	-0.97%	10,886
Feb 26, 2026	52.08	52.25	50.99	52.06	52.06	-0.33%	23,402
Feb 25, 2026	52.82	53.21	52.09	52.23	52.23	-0.76%	18,157
Feb 24, 2026	52.07	52.93	52.07	52.63	52.63	1.74%	22,215
Feb 23, 2026	51.09	52.08	51.00	51.73	51.73	1.61%	24,080
Feb 20, 2026	50.68	51.07	50.50	50.91	50.91	-0.40%	14,656
Feb 19, 2026	50.28	51.15	49.84	51.11	51.11	0.99%	22,507
Feb 18, 2026	50.42	51.10	50.40	50.61	50.61	0.42%	26,947
Feb 17, 2026	49.50	50.74	49.50	50.40	50.40	1.37%	28,060
Feb 13, 2026	50.49	51.05	49.42	49.72	49.72	-1.13%	13,941
Feb 12, 2026	51.28	51.28	50.02	50.29	50.29	-0.63%	41,708
Feb 11, 2026	51.37	51.37	49.46	50.61	50.61	-1.56%	46,446
Feb 10, 2026	51.20	51.79	50.97	51.41	51.41	0.47%	36,909
Feb 9, 2026	50.91	51.37	50.12	51.17	51.17	0.35%	37,677
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