Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	13.02	13.16	12.90	13.02	13.02	0.39%	2,141,200
Feb 24, 2026	12.88	13.18	12.81	12.97	12.97	0.93%	2,484,400
Feb 23, 2026	12.94	12.94	12.61	12.85	12.85	-0.77%	2,056,300
Feb 20, 2026	12.54	12.99	12.33	12.95	12.95	3.27%	1,705,900
Feb 19, 2026	12.61	12.81	12.51	12.54	12.54	-0.87%	1,174,800
Feb 18, 2026	12.41	12.72	12.33	12.65	12.65	2.93%	1,866,600
Feb 13, 2026	12.25	12.32	11.96	12.29	12.29	-0.65%	1,820,100
Feb 12, 2026	12.80	12.80	12.27	12.37	12.37	-2.98%	4,473,500
Feb 11, 2026	12.78	12.83	12.50	12.75	12.75	0.95%	2,515,200
Feb 10, 2026	13.04	13.11	12.59	12.63	12.63	-3.51%	3,495,200
Feb 9, 2026	13.17	13.32	12.91	13.09	13.09	-0.23%	1,445,800
Feb 6, 2026	13.74	13.74	12.94	13.12	13.12	-3.88%	4,187,600
Feb 5, 2026	13.62	13.85	13.52	13.65	13.65	0.22%	2,591,500
Feb 4, 2026	14.03	14.15	13.36	13.62	13.62	-4.49%	2,945,600
Feb 3, 2026	14.49	14.74	14.17	14.26	14.26	-0.90%	3,191,200
Feb 2, 2026	14.46	14.48	14.09	14.39	14.39	-0.07%	1,094,500
Jan 30, 2026	14.49	14.56	14.10	14.40	14.40	-0.35%	2,173,000
Jan 29, 2026	15.43	15.44	14.21	14.45	14.45	-5.86%	4,986,200
Jan 28, 2026	15.69	15.94	15.14	15.35	15.35	-0.97%	1,957,500
Jan 27, 2026	15.25	15.93	15.25	15.50	15.50	2.58%	2,441,700
Jan 26, 2026	14.88	15.16	14.52	15.11	15.11	2.58%	1,814,300
Jan 23, 2026	14.44	14.95	14.24	14.73	14.73	3.59%	1,330,900
Jan 22, 2026	13.87	14.53	13.73	14.22	14.22	2.52%	2,194,600
Jan 21, 2026	13.30	14.08	13.30	13.87	13.87	4.29%	2,323,000
Jan 20, 2026	12.76	13.42	12.76	13.30	13.30	3.34%	1,400,600
Jan 19, 2026	12.84	13.03	12.78	12.87	12.87	0.31%	634,300
Jan 16, 2026	13.06	13.06	12.60	12.83	12.83	-1.69%	1,451,400
Jan 15, 2026	13.12	13.18	12.90	13.05	13.05	-0.61%	1,082,200
Jan 14, 2026	12.99	13.31	12.92	13.13	13.13	1.16%	1,020,800
Jan 13, 2026	13.26	13.28	12.86	12.98	12.98	-2.33%	941,000
Jan 12, 2026	13.56	13.56	13.21	13.29	13.29	-1.48%	1,477,700
Jan 9, 2026	13.23	13.81	13.05	13.49	13.49	2.82%	2,892,300
Jan 8, 2026	12.99	13.15	12.79	13.12	13.12	1.23%	1,624,900
Jan 7, 2026	13.12	13.12	12.68	12.96	12.96	-0.38%	1,696,600
Jan 6, 2026	12.56	13.31	12.56	13.01	13.01	3.75%	2,906,000
Jan 5, 2026	12.60	12.75	12.37	12.54	12.54	-0.48%	1,453,200
Jan 2, 2026	13.10	13.10	12.49	12.60	12.60	-2.78%	1,602,200
Dec 30, 2025	12.91	13.14	12.83	12.96	12.96	0.78%	1,161,800
Dec 29, 2025	12.91	12.98	12.69	12.86	12.86	-0.23%	716,200
Dec 26, 2025	13.13	13.13	12.82	12.89	12.89	-1.90%	1,014,800
Dec 23, 2025	12.72	13.14	12.48	13.14	13.14	5.46%	1,737,100
Dec 22, 2025	12.67	12.96	12.45	12.46	12.46	-2.81%	1,486,300
Dec 19, 2025	12.57	13.04	12.54	12.82	12.82	1.99%	1,519,400
Dec 18, 2025	12.42	12.66	12.36	12.57	12.57	1.21%	1,854,400
Dec 17, 2025	12.87	12.90	12.26	12.42	12.42	-3.12%	1,955,700
Dec 16, 2025	13.13	13.13	12.32	12.82	12.82	-2.66%	6,099,400
Dec 15, 2025	12.97	13.45	12.97	13.17	13.17	2.41%	1,350,200
Dec 12, 2025	12.86	13.00	12.71	12.86	12.86	0.70%	2,275,200
Dec 11, 2025	12.61	13.00	12.37	12.77	12.77	1.03%	2,910,500
Dec 10, 2025	13.06	13.06	12.38	12.64	12.64	-2.02%	3,304,400