Subros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	776.60	797.05	769.55	774.50	774.50	-0.53%	2,573
Apr 30, 2026	778.50	800.00	763.70	778.60	778.60	-0.06%	1,558
Apr 29, 2026	790.45	799.00	776.85	779.10	779.10	-0.55%	3,843
Apr 28, 2026	790.65	795.75	776.65	783.40	783.40	0.51%	4,365
Apr 27, 2026	773.95	784.85	759.70	779.40	779.40	3.38%	4,284
Apr 24, 2026	779.70	783.00	751.40	753.95	753.95	-2.57%	3,650
Apr 23, 2026	794.90	794.90	772.35	773.85	773.85	-1.38%	993
Apr 22, 2026	790.00	796.20	781.55	784.65	784.65	-0.16%	3,124
Apr 21, 2026	766.95	792.10	766.95	785.90	785.90	1.56%	2,594
Apr 20, 2026	798.75	798.75	770.10	773.85	773.85	-1.84%	3,202
Apr 17, 2026	798.95	798.95	781.70	788.35	788.35	1.14%	2,451
Apr 16, 2026	774.40	788.75	770.50	779.45	779.45	0.88%	3,452
Apr 15, 2026	758.00	776.15	758.00	772.65	772.65	3.36%	6,075
Apr 13, 2026	735.35	753.65	718.85	747.55	747.55	-0.56%	2,960
Apr 10, 2026	710.65	755.75	710.65	751.75	751.75	3.70%	4,736
Apr 9, 2026	725.90	740.30	715.95	724.95	724.95	-0.12%	2,257
Apr 8, 2026	739.75	739.75	706.30	725.85	725.85	5.07%	7,909
Apr 7, 2026	689.85	693.30	680.40	690.80	690.80	0.25%	1,694
Apr 6, 2026	683.30	693.50	666.75	689.10	689.10	0.85%	2,923
Apr 2, 2026	635.00	685.60	635.00	683.30	683.30	0.15%	2,267
Apr 1, 2026	655.00	696.40	650.00	682.25	682.25	7.49%	6,467
Mar 30, 2026	631.25	645.50	621.30	634.70	634.70	-2.54%	8,075
Mar 27, 2026	680.05	680.10	648.05	651.25	651.25	-5.68%	11,567
Mar 25, 2026	674.85	696.00	666.45	690.45	690.45	2.97%	8,694
Mar 24, 2026	664.65	680.00	640.00	670.55	670.55	5.36%	9,109
Mar 23, 2026	664.95	664.95	634.00	636.45	636.45	-6.14%	5,630
Mar 20, 2026	671.65	690.00	671.65	678.05	678.05	0.70%	1,665
Mar 19, 2026	689.90	691.05	670.00	673.35	673.35	-3.46%	2,162
Mar 18, 2026	685.00	706.00	685.00	697.45	697.45	3.10%	3,936
Mar 17, 2026	669.15	680.75	668.60	676.45	676.45	1.10%	903