Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	12.80	13.17	12.74	12.74	-	4.86%	540,400
Apr 7, 2026	12.19	12.28	11.93	12.15	12.15	-1.06%	627,600
Apr 6, 2026	12.58	12.58	12.05	12.28	12.28	-1.29%	782,700
Apr 2, 2026	12.21	12.54	11.93	12.44	12.44	-0.08%	868,900
Apr 1, 2026	12.40	12.76	12.34	12.45	12.45	1.30%	1,690,000
Mar 31, 2026	12.06	12.35	11.83	12.29	12.29	4.86%	1,240,300
Mar 30, 2026	11.86	11.87	11.53	11.72	11.72	0.77%	1,477,000
Mar 27, 2026	11.94	11.96	11.55	11.63	11.63	-2.60%	1,272,200
Mar 26, 2026	12.07	12.24	11.81	11.94	11.94	-2.53%	1,488,600
Mar 25, 2026	11.78	12.48	11.78	12.25	12.25	3.99%	2,191,800
Mar 24, 2026	11.70	11.78	11.37	11.78	11.78	0.68%	1,127,500
Mar 23, 2026	11.25	11.88	11.16	11.70	11.70	6.36%	2,094,300
Mar 20, 2026	11.39	11.39	10.92	11.00	11.00	-3.68%	1,989,600
Mar 19, 2026	11.11	11.50	10.86	11.42	11.42	1.15%	2,176,100
Mar 18, 2026	11.23	11.53	11.12	11.29	11.29	-0.53%	2,490,200
Mar 17, 2026	11.52	11.78	11.31	11.35	11.35	-1.48%	2,012,900
Mar 16, 2026	11.42	11.78	11.33	11.52	11.52	1.86%	1,855,100
Mar 13, 2026	11.35	11.94	11.22	11.31	11.31	0.18%	5,616,400
Mar 12, 2026	11.87	11.90	11.29	11.29	11.29	-5.92%	2,861,200
Mar 11, 2026	11.86	12.24	11.60	12.00	12.00	0.25%	2,781,600
Mar 10, 2026	11.47	12.43	11.41	11.97	11.97	6.31%	7,678,900
Mar 9, 2026	11.40	11.41	10.83	11.26	11.26	-0.79%	3,364,900
Mar 6, 2026	11.62	11.68	11.23	11.35	11.35	-1.65%	1,924,400
Mar 5, 2026	11.99	12.09	11.37	11.54	11.54	-4.07%	2,661,500
Mar 4, 2026	12.06	12.29	11.97	12.03	12.03	1.18%	1,926,200
Mar 3, 2026	12.25	12.34	11.68	11.89	11.89	-5.93%	2,077,500
Mar 2, 2026	12.49	12.74	12.15	12.64	12.64	-0.16%	1,626,800
Feb 27, 2026	12.90	12.99	12.58	12.66	12.66	-3.14%	1,584,000
Feb 26, 2026	12.98	13.42	12.96	13.07	13.07	0.38%	1,398,000
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