Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	13.38	13.72	12.94	12.94	12.94	-3.00%	16,214,200
Sep 16, 2025	12.49	13.34	12.49	13.34	13.34	6.89%	3,089,400
Sep 15, 2025	12.08	12.53	12.05	12.48	12.48	3.91%	1,142,800
Sep 12, 2025	11.85	12.14	11.82	12.01	12.01	0.50%	1,397,400
Sep 11, 2025	11.64	11.99	11.63	11.95	11.95	2.75%	1,622,000
Sep 10, 2025	11.50	11.84	11.50	11.63	11.63	-	1,112,500
Sep 9, 2025	11.54	11.64	11.46	11.63	11.63	0.78%	1,305,900
Sep 8, 2025	11.77	11.78	11.32	11.54	11.54	-1.45%	1,497,200
Sep 5, 2025	11.38	11.72	11.26	11.71	11.71	4.83%	2,014,900
Sep 4, 2025	11.13	11.24	10.93	11.17	11.17	0.81%	1,534,100
Sep 3, 2025	10.96	11.20	10.94	11.08	11.08	1.56%	2,141,500
Sep 2, 2025	11.27	11.30	10.83	10.91	10.91	-4.21%	2,083,000
Sep 1, 2025	11.43	11.60	11.33	11.39	11.39	0.18%	1,156,000
Aug 29, 2025	11.05	11.58	11.02	11.37	11.37	2.43%	2,197,200
Aug 28, 2025	10.93	11.26	10.89	11.10	11.10	2.68%	2,212,900
Aug 27, 2025	10.62	10.86	10.58	10.81	10.81	1.79%	1,938,900
Aug 26, 2025	10.63	10.77	10.57	10.62	10.62	-0.09%	970,800
Aug 25, 2025	10.49	10.73	10.48	10.63	10.63	1.43%	1,461,700
Aug 22, 2025	10.15	10.59	10.15	10.48	10.48	3.66%	1,808,700
Aug 21, 2025	10.18	10.22	10.05	10.11	10.11	-0.59%	1,322,300
Aug 20, 2025	10.10	10.27	10.05	10.17	10.17	0.69%	1,203,900
Aug 19, 2025	10.35	10.39	10.05	10.10	10.10	-3.16%	2,406,200
Aug 18, 2025	10.04	10.51	10.03	10.43	10.43	3.99%	1,969,100
Aug 15, 2025	10.29	10.34	9.96	10.03	10.03	-1.86%	1,794,700
Aug 14, 2025	10.30	10.38	10.08	10.22	10.22	-1.54%	1,605,900
Aug 13, 2025	10.77	10.95	10.09	10.38	10.38	-3.98%	5,260,700
Aug 12, 2025	10.82	11.23	10.53	10.81	10.81	1.03%	2,178,500
Aug 11, 2025	11.00	11.16	10.59	10.70	10.70	-1.74%	1,504,300
Aug 8, 2025	11.28	11.48	10.81	10.89	10.89	-3.46%	1,792,100
Aug 7, 2025	11.18	11.41	11.09	11.28	11.28	1.08%	808,300
Aug 6, 2025	11.00	11.27	10.84	11.16	11.16	2.57%	3,978,200
Aug 5, 2025	10.88	11.02	10.74	10.88	10.88	-0.55%	4,509,900
Aug 4, 2025	11.11	11.19	10.83	10.94	10.94	-0.18%	1,253,800
Aug 1, 2025	11.13	11.41	10.92	10.96	10.96	-0.27%	1,659,000
Jul 31, 2025	11.22	11.43	10.86	10.99	10.99	-2.40%	3,357,900
Jul 30, 2025	11.36	11.59	11.01	11.26	11.26	-1.14%	2,562,200
Jul 29, 2025	11.96	11.99	11.30	11.39	11.39	-4.45%	3,875,600
Jul 28, 2025	12.09	12.45	11.86	11.92	11.92	-2.30%	4,365,200
Jul 25, 2025	12.15	12.29	12.10	12.20	12.20	0.41%	626,100
Jul 24, 2025	12.12	12.31	11.92	12.15	12.15	-	1,778,400
Jul 23, 2025	11.97	12.23	11.84	12.15	12.15	1.59%	1,222,200
Jul 22, 2025	11.77	12.20	11.77	11.96	11.96	1.96%	1,261,200
Jul 21, 2025	11.89	12.11	11.65	11.73	11.73	-1.59%	2,402,700
Jul 18, 2025	12.50	12.58	11.82	11.92	11.92	-5.02%	1,676,600
Jul 17, 2025	12.41	12.67	12.27	12.55	12.55	1.37%	1,176,600
Jul 16, 2025	12.39	12.47	12.13	12.38	12.38	-0.08%	1,000,200
Jul 15, 2025	12.15	12.59	12.14	12.39	12.39	1.98%	992,800
Jul 14, 2025	12.03	12.47	11.98	12.15	12.15	1.25%	1,294,400
Jul 11, 2025	12.05	12.20	11.86	12.00	12.00	-1.32%	2,199,800
Jul 10, 2025	12.13	12.29	12.00	12.16	12.16	-2.33%	1,237,200