SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2025	35.90	36.63	35.90	36.16	36.16	0.84%	11,150
Sep 2, 2025	34.88	36.00	34.88	35.86	35.86	2.97%	54,108
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