SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	46.00	46.49	45.78	46.19	46.19	0.26%	44,452
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
Sep 23, 2025	37.51	37.67	37.28	37.30	37.30	-0.61%	5,771
Sep 22, 2025	36.92	37.53	36.60	37.53	37.53	3.31%	38,575
Sep 19, 2025	37.25	37.25	36.32	36.33	36.33	-2.13%	8,982
Sep 18, 2025	36.01	37.12	36.00	37.12	37.12	4.15%	22,457
Sep 17, 2025	35.85	36.31	35.64	35.64	35.64	-0.22%	9,497
Sep 16, 2025	35.72	36.07	35.66	35.72	35.72	0.09%	7,889
Sep 15, 2025	36.20	36.28	35.43	35.69	35.69	-1.40%	18,903
Sep 12, 2025	36.72	36.81	36.19	36.19	36.19	-1.67%	10,827
Sep 11, 2025	36.21	36.81	36.21	36.81	36.81	1.18%	16,700
Sep 10, 2025	36.92	36.92	36.10	36.38	36.38	-0.86%	5,688
Sep 9, 2025	36.63	36.70	36.23	36.70	36.70	0.31%	6,849
Sep 8, 2025	37.12	37.12	36.58	36.58	36.58	-1.16%	5,213
Sep 5, 2025	36.41	37.11	36.41	37.01	37.01	2.37%	42,172
Sep 4, 2025	36.08	36.18	35.50	36.15	36.15	-0.03%	8,034