Subros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	805.55	820.55	805.55	813.55	813.55	0.33%	2,938
Jul 14, 2026	818.85	819.15	805.75	810.90	810.90	-0.78%	2,229
Jul 13, 2026	811.10	828.90	806.00	817.25	817.25	-0.63%	6,429
Jul 10, 2026	814.75	825.00	814.75	822.40	822.40	1.04%	3,222
Jul 9, 2026	800.00	816.85	800.00	813.95	813.95	2.54%	1,758
Jul 8, 2026	816.00	824.90	785.45	793.80	793.80	-4.03%	8,780
Jul 7, 2026	841.00	841.00	816.45	827.10	827.10	-1.81%	5,570
Jul 6, 2026	849.10	851.65	840.00	842.35	842.35	-0.72%	9,103
Jul 3, 2026	848.55	852.95	838.65	848.50	848.50	0.03%	3,414
Jul 2, 2026	840.70	851.60	827.25	848.25	848.25	1.29%	9,614
Jul 1, 2026	848.90	861.10	831.05	837.45	837.45	-0.76%	10,686
Jun 30, 2026	815.05	847.90	810.20	843.85	843.85	3.39%	9,772
Jun 29, 2026	839.85	840.05	811.50	816.20	816.20	-2.26%	7,822
Jun 25, 2026	821.10	846.30	818.00	835.05	835.05	1.35%	22,906
Jun 24, 2026	851.95	851.95	817.10	823.90	823.90	-4.25%	32,731
Jun 23, 2026	867.40	897.95	846.55	860.45	860.45	0.50%	274,774
Jun 22, 2026	748.25	884.45	748.25	856.15	856.15	14.42%	354,966
Jun 19, 2026	744.90	749.95	730.35	748.25	748.25	1.71%	3,089
Jun 18, 2026	735.00	739.30	730.15	735.65	735.65	0.70%	2,398
Jun 17, 2026	750.05	750.05	724.00	730.55	730.55	-1.93%	7,236
Jun 16, 2026	741.85	756.00	741.85	744.90	744.90	0.13%	3,046
Jun 15, 2026	723.55	757.85	723.55	743.90	743.90	2.92%	6,226
Jun 12, 2026	717.10	728.90	707.00	722.80	722.80	2.96%	888
Jun 11, 2026	710.10	710.10	697.00	702.00	702.00	-1.14%	4,403
Jun 10, 2026	729.95	730.75	707.00	710.10	710.10	-2.95%	1,980
Jun 9, 2026	703.20	735.00	703.20	731.70	731.70	3.92%	2,212
Jun 8, 2026	711.05	715.40	701.10	704.10	704.10	-2.00%	1,407
Jun 5, 2026	726.50	731.65	715.60	718.50	718.50	-1.01%	1,385
Jun 4, 2026	720.10	733.60	720.10	725.80	725.80	0.30%	1,942
Jun 3, 2026	723.00	726.55	711.00	723.60	723.60	0.37%	1,013
Jun 2, 2026	715.25	722.75	706.45	720.95	720.95	1.64%	869
Jun 1, 2026	716.00	727.10	705.55	709.30	709.30	-1.86%	4,792
May 29, 2026	732.10	740.25	706.40	722.75	722.75	-1.95%	2,402
May 27, 2026	729.95	741.50	729.30	737.10	737.10	1.68%	3,240
May 26, 2026	736.00	749.75	720.95	724.90	724.90	-1.19%	2,312
May 25, 2026	728.35	745.95	728.35	733.65	733.65	0.96%	3,625
May 22, 2026	714.05	731.40	714.05	726.65	726.65	1.60%	2,887
May 21, 2026	713.90	729.10	710.50	715.20	715.20	0.12%	2,957
May 20, 2026	730.60	730.60	711.75	714.35	714.35	-2.51%	2,973
May 19, 2026	726.05	745.70	719.85	732.75	732.75	0.39%	5,348
May 18, 2026	749.30	749.30	720.90	729.90	729.90	-2.34%	2,335
May 15, 2026	743.80	765.70	743.55	747.40	747.40	-0.53%	2,268
May 14, 2026	764.05	766.70	740.00	751.40	751.40	-0.78%	2,064
May 13, 2026	750.85	766.95	744.15	757.30	757.30	1.07%	1,515
May 12, 2026	781.00	781.00	747.30	749.25	749.25	-4.09%	3,016
May 11, 2026	794.90	795.10	778.10	781.20	781.20	-2.28%	2,307
May 8, 2026	810.00	815.50	796.25	799.40	799.40	-1.02%	4,230
May 7, 2026	789.45	815.40	785.75	807.65	807.65	3.12%	14,069
May 6, 2026	777.50	788.80	767.15	783.20	783.20	1.79%	1,410
May 5, 2026	776.55	781.15	763.05	769.45	769.45	-0.65%	2,985