Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	12.05	12.39	12.02	12.10	12.10	0.83%	1,832,200
Oct 28, 2025	12.31	12.33	11.79	12.00	12.00	-2.28%	1,383,700
Oct 27, 2025	12.54	12.55	12.10	12.28	12.28	-0.73%	953,600
Oct 24, 2025	12.48	12.64	12.25	12.37	12.37	-0.72%	1,306,400
Oct 23, 2025	12.40	12.52	12.30	12.46	12.46	1.30%	593,200
Oct 22, 2025	12.19	12.56	12.06	12.30	12.30	0.90%	1,022,600
Oct 21, 2025	12.23	12.24	12.01	12.19	12.19	0.16%	587,400
Oct 20, 2025	12.25	12.30	12.11	12.17	12.17	0.58%	492,100
Oct 17, 2025	12.02	12.15	11.87	12.10	12.10	0.83%	841,200
Oct 16, 2025	12.31	12.31	11.91	12.00	12.00	-2.04%	1,202,000
Oct 15, 2025	11.90	12.32	11.81	12.25	12.25	3.46%	1,345,400
Oct 14, 2025	11.66	11.97	11.66	11.84	11.84	-0.50%	993,800
Oct 13, 2025	12.25	12.32	11.84	11.90	11.90	1.19%	1,822,800
Oct 10, 2025	11.85	11.96	11.57	11.76	11.76	0.09%	2,283,300
Oct 9, 2025	11.98	12.03	11.62	11.75	11.75	-1.84%	1,627,700
Oct 8, 2025	11.77	11.97	11.72	11.97	11.97	1.70%	1,380,900
Oct 7, 2025	12.23	12.23	11.57	11.77	11.77	-4.23%	1,944,300
Oct 6, 2025	12.58	12.64	12.09	12.29	12.29	-2.92%	1,551,700
Oct 3, 2025	12.59	12.78	12.37	12.66	12.66	0.56%	1,618,800
Oct 2, 2025	13.25	13.28	12.49	12.59	12.59	-4.84%	2,073,700
Oct 1, 2025	13.25	13.27	12.86	13.23	13.23	1.77%	1,635,900
Sep 30, 2025	13.32	13.47	12.89	13.00	13.00	-2.55%	1,518,900
Sep 29, 2025	13.22	13.74	13.16	13.34	13.34	1.29%	1,409,100
Sep 26, 2025	12.69	13.24	12.69	13.17	13.17	3.29%	1,228,400
Sep 25, 2025	12.99	13.09	12.63	12.75	12.75	-2.60%	1,902,400
Sep 24, 2025	13.25	13.40	13.00	13.09	13.09	-1.28%	1,698,700
Sep 23, 2025	13.08	13.26	12.95	13.26	13.26	2.00%	1,448,800
Sep 22, 2025	12.90	13.09	12.75	13.00	13.00	-0.38%	1,429,700
Sep 19, 2025	13.07	13.18	12.80	13.05	13.05	0.38%	3,090,400
Sep 18, 2025	13.00	13.16	12.91	13.00	13.00	0.46%	1,857,800
Sep 17, 2025	13.38	13.72	12.94	12.94	12.94	-3.00%	16,217,400
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