Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.87	14.53	13.73	14.38	14.38	3.68%	1,843,500
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
Dec 9, 2025	12.61	13.20	12.28	12.90	12.90	0.78%	4,977,300
Dec 8, 2025	13.62	13.96	12.26	12.80	12.80	-5.67%	6,274,900
Dec 5, 2025	15.00	15.38	13.51	13.57	13.57	-9.47%	4,490,900
Dec 4, 2025	15.72	16.00	14.99	14.99	14.99	-4.22%	18,306,500
Dec 3, 2025	15.11	15.96	15.06	15.65	15.65	3.10%	2,404,800
Dec 2, 2025	14.79	15.27	14.66	15.18	15.18	2.64%	2,127,100
Dec 1, 2025	14.90	14.98	14.46	14.79	14.79	1.30%	942,200
Nov 28, 2025	14.69	14.90	14.49	14.60	14.60	-0.61%	1,302,700
Nov 27, 2025	14.26	14.76	14.26	14.69	14.69	2.73%	709,800
Nov 26, 2025	13.83	14.40	13.83	14.30	14.30	2.44%	1,142,500
Nov 25, 2025	13.67	14.07	13.66	13.96	13.96	1.82%	972,300
Nov 24, 2025	13.39	13.97	13.37	13.71	13.71	2.39%	1,314,500
Nov 21, 2025	13.40	13.55	13.24	13.39	13.39	-0.96%	1,019,500
Nov 19, 2025	13.74	13.92	13.47	13.52	13.52	-2.03%	890,200
Nov 18, 2025	13.63	14.06	13.61	13.80	13.80	-0.36%	1,043,000
Nov 17, 2025	13.83	13.93	13.66	13.85	13.85	-0.14%	886,800
Nov 14, 2025	13.92	14.13	13.76	13.87	13.87	-1.70%	1,736,100
Nov 13, 2025	14.42	14.53	13.76	14.11	14.11	-2.15%	1,536,900
Nov 12, 2025	14.15	14.57	13.95	14.42	14.42	0.42%	2,704,400
Nov 11, 2025	13.50	14.45	12.95	14.36	14.36	4.66%	5,296,400
Nov 10, 2025	13.22	13.72	12.95	13.72	13.72	3.31%	2,073,800
Nov 7, 2025	13.58	13.85	13.25	13.28	13.28	-2.42%	3,768,200