SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	53.60	53.90	53.21	53.53	53.53	-0.15%	26,794
Apr 30, 2026	53.06	53.70	52.88	53.61	53.61	1.92%	14,235
Apr 29, 2026	53.50	53.50	52.18	52.60	52.60	-1.76%	18,693
Apr 28, 2026	53.83	55.14	53.47	53.54	53.54	-1.33%	36,468
Apr 27, 2026	54.43	55.53	54.13	54.26	54.26	-0.28%	114,583
Apr 24, 2026	54.70	54.70	53.80	54.41	54.41	-0.33%	23,622
Apr 23, 2026	55.99	56.36	54.20	54.59	54.59	-2.88%	27,833
Apr 22, 2026	56.33	56.44	55.80	56.21	56.21	0.61%	80,824
Apr 21, 2026	56.84	56.84	55.58	55.87	55.87	-1.57%	265,527
Apr 20, 2026	57.36	57.36	56.70	56.76	56.76	-1.46%	15,590
Apr 17, 2026	57.23	57.77	57.02	57.60	57.60	2.18%	28,258
Apr 16, 2026	56.59	56.59	55.88	56.37	56.37	-0.53%	14,579
Apr 15, 2026	56.34	56.69	55.56	56.67	56.67	0.91%	12,517
Apr 14, 2026	55.62	56.73	55.62	56.16	56.16	1.96%	65,484
Apr 13, 2026	54.40	55.48	54.30	55.08	55.08	2.04%	26,869
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