SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	31.08	31.08	30.75	30.96	30.96	0.50%	5,283
Jan 16, 2025	31.05	31.05	30.70	30.81	30.81	-0.56%	27,065
Jan 15, 2025	30.88	31.21	30.59	30.98	30.98	2.69%	11,665
Jan 14, 2025	31.19	31.19	30.07	30.17	30.17	-2.25%	14,072
Jan 13, 2025	30.95	30.95	30.19	30.86	30.86	-1.66%	21,707
Jan 10, 2025	32.41	32.41	31.25	31.38	31.38	-4.47%	9,320
Jan 8, 2025	33.44	33.44	32.82	32.85	32.85	-1.88%	14,141
Jan 7, 2025	33.50	34.03	33.48	33.48	33.48	0.37%	3,289
Jan 6, 2025	33.94	33.94	33.32	33.36	33.36	-1.35%	12,641
Jan 3, 2025	33.51	33.92	33.51	33.81	33.81	1.45%	19,333
Jan 2, 2025	33.18	33.76	33.18	33.33	33.33	0.90%	5,409
Dec 31, 2024	33.27	33.38	32.75	33.03	33.03	-0.14%	21,387
Dec 30, 2024	33.44	33.44	32.84	33.08	33.08	-1.90%	17,315
Dec 27, 2024	34.09	34.20	33.49	33.72	33.72	-2.02%	6,122
Dec 26, 2024	33.68	34.42	33.65	34.41	34.41	1.90%	11,810
Dec 24, 2024	33.94	33.94	33.43	33.77	33.77	-0.12%	7,540
Dec 23, 2024	33.58	33.88	33.33	33.81	33.81	-0.03%	9,044
Dec 20, 2024	33.22	34.27	33.22	33.82	33.82	1.52%	4,368
Dec 19, 2024	33.48	33.48	32.82	33.31	33.31	-3.18%	12,591
Dec 18, 2024	36.19	36.19	33.92	34.41	33.24	-4.82%	16,709
Dec 17, 2024	35.79	36.15	35.75	36.15	34.92	0.09%	4,540
Dec 16, 2024	35.35	36.34	35.35	36.12	34.89	2.32%	26,248
Dec 13, 2024	35.80	35.84	35.02	35.30	34.10	-1.42%	28,818
Dec 12, 2024	37.22	37.22	35.81	35.81	34.59	-5.24%	31,946
Dec 11, 2024	38.22	38.22	37.59	37.79	36.50	-0.79%	8,056
Dec 10, 2024	38.10	38.19	37.92	38.09	36.79	0.45%	4,386
Dec 9, 2024	38.72	38.82	37.91	37.92	36.63	-1.67%	29,943
Dec 6, 2024	38.25	38.67	38.25	38.56	37.25	1.99%	5,995
Dec 5, 2024	38.40	38.40	37.73	37.81	36.52	-1.91%	4,021
Dec 4, 2024	38.25	39.04	38.24	38.55	37.24	0.90%	9,446
Dec 3, 2024	39.05	39.05	38.18	38.20	36.90	-2.32%	6,493
Dec 2, 2024	39.10	39.18	38.82	39.11	37.78	0.64%	38,485
Nov 29, 2024	39.06	39.06	38.76	38.86	37.54	-0.73%	3,907
Nov 27, 2024	39.05	39.19	38.87	39.15	37.81	0.79%	15,784
Nov 26, 2024	38.59	38.86	38.32	38.84	37.52	0.48%	8,212
Nov 25, 2024	38.75	39.18	38.65	38.65	37.34	1.00%	48,818
Nov 22, 2024	37.81	38.37	37.80	38.27	36.97	2.87%	6,110
Nov 21, 2024	37.30	37.46	36.76	37.20	35.94	0.10%	15,730
Nov 20, 2024	36.73	37.25	36.57	37.16	35.90	0.73%	15,906
Nov 19, 2024	36.12	36.89	36.12	36.89	35.64	1.30%	6,458
Nov 18, 2024	37.13	37.13	36.28	36.42	35.18	-1.51%	16,623
Nov 15, 2024	38.60	38.60	36.98	36.98	35.72	-5.30%	19,003
Nov 14, 2024	40.17	40.27	39.05	39.05	37.72	-2.93%	6,958
Nov 13, 2024	41.16	41.31	40.23	40.23	38.86	-1.31%	24,797
Nov 12, 2024	42.00	42.17	40.69	40.76	39.37	-3.93%	9,751
Nov 11, 2024	42.71	42.73	42.32	42.43	40.99	0.87%	9,428
Nov 8, 2024	41.17	42.07	41.17	42.07	40.63	2.04%	4,616
Nov 7, 2024	41.14	41.42	41.07	41.22	39.82	0.69%	8,246
Nov 6, 2024	40.88	41.14	40.23	40.94	39.55	3.99%	10,864
Nov 5, 2024	38.58	39.41	38.28	39.37	38.03	2.15%	11,080
Nov 4, 2024	38.25	39.09	38.25	38.54	37.23	0.73%	4,131
Nov 1, 2024	38.01	38.26	37.93	38.26	36.96	1.35%	6,831
Oct 31, 2024	38.20	38.20	37.75	37.75	36.47	-1.69%	2,641
Oct 30, 2024	38.75	38.98	38.40	38.40	37.09	-1.37%	6,004
Oct 29, 2024	38.83	38.93	38.44	38.93	37.61	-0.24%	4,271
Oct 28, 2024	38.34	39.34	38.34	39.03	37.70	1.75%	3,896
Oct 25, 2024	38.73	39.01	38.36	38.36	37.05	-0.32%	2,764
Oct 24, 2024	38.85	39.03	38.48	38.48	37.17	-0.49%	22,146
Oct 23, 2024	39.06	39.16	38.33	38.67	37.35	-1.69%	10,041
Oct 22, 2024	39.13	39.49	39.12	39.34	38.00	0.11%	27,461
Oct 21, 2024	39.84	39.84	39.10	39.29	37.95	-1.78%	5,373
Oct 18, 2024	39.53	40.09	39.53	40.00	38.64	1.11%	13,006
Oct 17, 2024	39.64	39.64	39.31	39.56	38.21	-0.10%	16,743
Oct 16, 2024	38.95	39.60	38.95	39.60	38.25	2.48%	9,404
Oct 15, 2024	38.45	38.84	38.27	38.64	37.33	0.18%	7,187
Oct 14, 2024	38.40	38.64	38.39	38.57	37.26	0.65%	4,126
Oct 11, 2024	37.28	38.32	37.28	38.32	37.02	3.64%	1,741
Oct 10, 2024	36.60	36.98	36.41	36.98	35.72	0.09%	4,459
Oct 9, 2024	37.22	37.22	36.89	36.94	35.68	-1.02%	3,853
Oct 8, 2024	36.87	37.67	36.87	37.32	36.05	1.38%	14,303
Oct 7, 2024	37.66	37.66	36.64	36.81	35.56	-2.28%	6,111
Oct 4, 2024	37.46	37.67	37.44	37.67	36.39	1.90%	6,755
Oct 3, 2024	37.27	37.40	36.90	36.97	35.71	-1.53%	4,794
Oct 2, 2024	37.05	37.59	37.05	37.54	36.27	0.06%	7,367
Oct 1, 2024	37.60	37.60	36.85	37.52	36.24	0.51%	7,165
Sep 30, 2024	37.06	37.78	37.06	37.33	36.06	0.16%	5,191
Sep 27, 2024	37.56	37.56	37.20	37.27	36.00	0.12%	4,706
Sep 26, 2024	37.62	37.62	37.02	37.22	35.96	0.31%	2,894
Sep 25, 2024	37.64	37.69	37.11	37.11	35.85	-1.47%	3,533
Sep 24, 2024	37.90	37.90	37.19	37.66	36.38	-0.49%	4,625
Sep 23, 2024	39.01	39.01	37.72	37.85	36.56	-2.41%	7,203
Sep 20, 2024	38.86	38.92	38.61	38.79	37.47	-0.33%	12,088
Sep 19, 2024	38.95	39.37	38.53	38.92	37.59	2.59%	6,236
Sep 18, 2024	38.02	38.68	37.70	37.94	36.64	1.07%	5,754
Sep 17, 2024	37.83	38.01	37.47	37.53	36.26	-0.16%	2,844
Sep 16, 2024	38.11	38.19	37.59	37.59	36.31	-1.07%	4,849
Sep 13, 2024	37.12	38.00	37.12	38.00	36.71	3.25%	11,423
Sep 12, 2024	36.73	36.92	36.73	36.80	35.55	0.02%	2,708
Sep 11, 2024	36.40	36.86	36.40	36.80	35.55	0.58%	2,125
Sep 10, 2024	36.74	36.74	36.32	36.59	35.34	0.20%	6,480
Sep 9, 2024	36.26	36.82	36.26	36.51	35.27	1.25%	2,615
Sep 6, 2024	36.68	36.68	35.71	36.06	34.84	-0.95%	3,409
Sep 5, 2024	36.68	36.68	36.38	36.41	35.17	-0.74%	2,189
Sep 4, 2024	36.15	36.68	36.15	36.68	35.43	0.96%	2,831
Sep 3, 2024	37.05	37.84	36.31	36.33	35.10	-2.88%	6,693
Aug 30, 2024	37.20	37.41	36.91	37.41	36.14	1.03%	1,945
Aug 29, 2024	37.24	37.76	37.03	37.03	35.77	-0.26%	4,269
Aug 28, 2024	37.18	37.18	36.88	37.13	35.86	-0.62%	1,306
Aug 27, 2024	37.38	37.38	37.06	37.36	36.09	-0.41%	4,100
Aug 26, 2024	37.35	37.67	37.30	37.51	36.23	1.32%	14,769