Subros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	740.95	744.70	731.85	735.10	735.10	0.07%	2,528
Aug 20, 2026	741.60	747.40	733.50	734.55	734.55	-0.33%	2,987
Aug 19, 2026	746.45	747.25	735.00	737.00	737.00	-1.27%	4,076
Aug 18, 2026	761.65	764.65	740.95	746.45	746.45	-2.02%	2,177
Aug 17, 2026	750.75	764.90	750.75	761.85	761.85	0.28%	3,971
Aug 14, 2026	762.60	764.85	756.55	759.75	759.75	1.84%	1,970
Aug 13, 2026	757.50	773.20	738.10	746.00	746.00	-2.53%	3,777
Aug 12, 2026	760.15	775.20	754.50	765.35	765.35	0.03%	3,772
Aug 11, 2026	773.65	779.40	760.65	765.15	765.15	-1.69%	5,176
Aug 10, 2026	809.10	809.85	776.00	778.30	778.30	-6.32%	13,899
Aug 7, 2026	836.15	850.00	824.00	830.85	830.85	0.70%	2,220
Aug 6, 2026	830.00	837.20	822.00	825.05	825.05	-0.63%	3,269
Aug 5, 2026	839.10	844.80	825.05	830.25	830.25	0.67%	3,691
Aug 4, 2026	827.00	830.00	814.10	824.70	824.70	0.71%	5,688
Aug 3, 2026	820.85	833.20	814.05	818.90	818.90	0.09%	4,312
Jul 31, 2026	791.50	838.00	791.50	818.15	818.15	4.62%	12,543
Jul 30, 2026	778.40	786.30	778.00	782.05	782.05	-0.62%	1,291
Jul 29, 2026	784.95	789.60	782.65	786.90	786.90	1.27%	1,388
Jul 28, 2026	785.05	787.55	775.80	777.05	777.05	-1.36%	908
Jul 27, 2026	788.95	795.10	780.05	787.75	787.75	0.40%	1,825
Jul 24, 2026	765.50	787.10	759.25	784.60	784.60	1.17%	2,817
Jul 23, 2026	788.05	797.95	774.80	775.55	775.55	-2.67%	4,174
Jul 22, 2026	802.40	804.35	786.40	796.80	796.80	-0.70%	3,152
Jul 21, 2026	807.70	810.10	796.00	802.40	802.40	-0.34%	1,597
Jul 20, 2026	803.95	807.45	791.40	805.10	805.10	-0.04%	1,666
Jul 17, 2026	802.25	810.50	793.40	805.45	805.45	-0.04%	3,498
Jul 16, 2026	814.05	817.10	802.35	805.75	805.75	-0.96%	3,750
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