SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	28.80	28.80	27.92	28.52	28.52	-3.68%	42,347
Mar 28, 2025	29.91	30.18	29.51	29.61	29.61	-0.97%	4,987
Mar 27, 2025	29.70	30.06	29.70	29.90	29.90	0.74%	8,471
Mar 26, 2025	29.76	29.76	29.54	29.68	29.68	-1.95%	13,244
Mar 25, 2025	31.00	31.00	30.14	30.27	30.27	-2.51%	6,975
Mar 24, 2025	30.81	31.06	30.78	31.05	31.05	1.64%	5,823
Mar 21, 2025	30.63	30.90	30.55	30.55	30.55	-0.88%	7,634
Mar 20, 2025	30.65	31.22	30.65	30.82	30.82	-0.32%	3,432
Mar 19, 2025	30.36	30.99	30.36	30.92	30.92	1.47%	19,831
Mar 18, 2025	30.50	30.79	30.47	30.47	30.47	-2.16%	4,966
Mar 17, 2025	30.55	31.15	30.55	31.15	31.15	1.85%	5,569
Mar 14, 2025	30.78	31.00	30.56	30.58	30.58	0.36%	8,251
Mar 13, 2025	31.32	31.32	30.46	30.47	30.47	-1.61%	5,108
Mar 12, 2025	30.84	31.11	30.80	30.97	30.97	1.31%	11,167
Mar 11, 2025	30.04	30.57	29.67	30.57	30.57	1.43%	8,856
Mar 10, 2025	30.26	30.56	29.85	30.14	30.14	-1.47%	36,747
Mar 7, 2025	30.72	31.02	30.28	30.59	30.59	-0.47%	16,871
Mar 6, 2025	30.39	30.96	30.32	30.73	30.73	-0.31%	11,626
Mar 5, 2025	30.58	30.83	30.37	30.83	30.83	1.87%	5,603
Mar 4, 2025	29.60	30.44	29.30	30.26	30.26	0.94%	23,503
Mar 3, 2025	31.51	31.51	29.86	29.98	29.98	-4.28%	19,325
Feb 28, 2025	30.66	31.32	30.66	31.32	31.32	1.49%	5,388
Feb 27, 2025	31.15	31.58	30.86	30.86	30.86	-0.65%	9,797
Feb 26, 2025	30.99	31.50	30.89	31.06	31.06	0.68%	17,466
Feb 25, 2025	31.70	31.70	30.66	30.85	30.85	-2.56%	11,485
Feb 24, 2025	32.41	32.41	31.66	31.66	31.66	-3.13%	6,806
Feb 21, 2025	33.00	33.00	32.61	32.68	32.68	0.25%	12,505
Feb 20, 2025	32.51	32.72	32.24	32.60	32.60	0.09%	19,779
Feb 19, 2025	32.23	32.65	32.23	32.57	32.57	0.43%	34,284
Feb 18, 2025	32.64	33.01	32.43	32.43	32.43	-0.46%	8,373
Feb 14, 2025	32.62	32.98	32.28	32.58	32.58	0.18%	9,396
Feb 13, 2025	32.19	32.55	32.03	32.52	32.52	1.38%	14,597
Feb 12, 2025	31.64	32.08	31.37	32.08	32.08	1.23%	6,024
Feb 11, 2025	31.88	31.88	31.53	31.69	31.69	-1.55%	9,960
Feb 10, 2025	32.84	32.84	32.19	32.19	32.19	-0.97%	6,095
Feb 7, 2025	33.36	33.43	32.50	32.50	32.50	-2.75%	7,100
Feb 6, 2025	33.92	33.92	33.42	33.42	33.42	-1.20%	3,402
Feb 5, 2025	33.56	33.83	33.53	33.83	33.83	2.03%	7,095
Feb 4, 2025	32.53	33.15	32.53	33.15	33.15	1.95%	10,246
Feb 3, 2025	32.07	32.84	32.07	32.52	32.52	-1.51%	6,188
Jan 31, 2025	33.36	33.72	32.89	33.02	33.02	-0.77%	7,586
Jan 30, 2025	33.20	33.50	33.04	33.27	33.27	0.74%	8,345
Jan 29, 2025	32.61	33.17	32.61	33.03	33.03	0.76%	9,321
Jan 28, 2025	32.78	32.90	32.55	32.78	32.78	0.24%	7,724
Jan 27, 2025	32.34	33.35	32.34	32.70	32.70	1.15%	11,603
Jan 24, 2025	32.28	32.62	32.26	32.33	32.33	-0.59%	7,088
Jan 23, 2025	31.82	32.60	31.79	32.52	32.52	1.46%	4,988
Jan 22, 2025	31.78	32.05	31.70	32.05	32.05	0.68%	22,792
Jan 21, 2025	31.24	31.92	31.24	31.84	31.84	2.83%	8,143
Jan 17, 2025	31.08	31.08	30.75	30.96	30.96	0.50%	5,283