Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	10.67	10.83	10.39	10.46	10.46	-3.51%	2,905,200
May 18, 2026	10.54	10.84	10.54	10.84	10.84	2.36%	2,316,800
May 15, 2026	10.50	10.90	10.40	10.59	10.59	-3.46%	3,143,000
May 14, 2026	10.51	11.27	10.27	10.97	10.97	5.68%	2,869,000
May 13, 2026	11.06	11.13	10.17	10.38	10.38	-7.49%	6,120,100
May 12, 2026	10.88	11.34	10.78	11.22	11.22	3.99%	4,125,400
May 11, 2026	11.28	11.28	10.67	10.79	10.79	-4.34%	2,178,000
May 8, 2026	11.45	11.58	11.15	11.28	11.28	-0.44%	2,207,300
May 7, 2026	11.36	11.66	11.25	11.33	11.33	-1.22%	1,530,200
May 6, 2026	11.35	11.70	11.35	11.47	11.47	2.96%	1,638,100
May 5, 2026	11.08	11.24	11.07	11.14	11.14	0.63%	966,500
May 4, 2026	11.02	11.14	10.82	11.07	11.07	0.45%	1,681,200
Apr 30, 2026	10.96	11.10	10.80	11.02	11.02	1.38%	2,068,200
Apr 29, 2026	11.08	11.23	10.82	10.87	10.87	-2.69%	1,307,300
Apr 28, 2026	11.56	11.56	11.14	11.17	11.17	-3.29%	1,433,400
Apr 27, 2026	11.61	11.61	11.27	11.55	11.55	-4.86%	1,273,300
Apr 24, 2026	12.20	12.37	12.01	12.14	11.60	-0.90%	1,041,200
Apr 23, 2026	12.58	12.63	12.17	12.25	11.70	-3.16%	1,719,200
Apr 22, 2026	13.21	13.32	12.57	12.65	12.08	-3.95%	1,735,000
Apr 20, 2026	13.30	13.39	13.08	13.17	12.58	-1.72%	702,800
Apr 17, 2026	13.40	13.81	13.20	13.40	12.80	2.92%	2,145,200
Apr 16, 2026	12.98	13.50	12.92	13.02	12.44	0.31%	5,617,000
Apr 15, 2026	12.81	12.98	12.65	12.98	12.40	2.04%	8,112,000
Apr 14, 2026	12.77	13.01	12.63	12.72	12.15	-0.39%	1,167,300
Apr 13, 2026	12.76	12.84	12.52	12.77	12.20	-0.85%	1,063,700
Apr 10, 2026	13.08	13.30	12.61	12.88	12.30	-1.53%	2,085,500
Apr 9, 2026	12.65	13.24	12.56	13.08	12.50	3.40%	1,807,200
Apr 8, 2026	12.80	13.17	12.63	12.65	12.08	4.12%	1,141,500
Apr 7, 2026	12.19	12.28	11.93	12.15	11.61	-1.06%	627,500
Apr 6, 2026	12.58	12.58	12.05	12.28	11.73	-1.29%	782,700
Apr 2, 2026	12.21	12.54	11.93	12.44	11.88	-0.08%	868,900
Apr 1, 2026	12.40	12.76	12.34	12.45	11.89	1.30%	1,690,000
Mar 31, 2026	12.06	12.35	11.83	12.29	11.74	4.86%	1,240,300
Mar 30, 2026	11.86	11.87	11.53	11.72	11.20	0.77%	1,477,000
Mar 27, 2026	11.94	11.96	11.55	11.63	11.11	-2.60%	1,272,200
Mar 26, 2026	12.07	12.24	11.81	11.94	11.41	-2.53%	1,488,600
Mar 25, 2026	11.78	12.48	11.78	12.25	11.70	3.99%	2,191,800
Mar 24, 2026	11.70	11.78	11.37	11.78	11.25	0.68%	1,127,500
Mar 23, 2026	11.25	11.88	11.16	11.70	11.18	6.36%	2,094,300
Mar 20, 2026	11.39	11.39	10.92	11.00	10.51	-3.68%	1,989,600
Mar 19, 2026	11.11	11.50	10.86	11.42	10.91	1.15%	2,176,100
Mar 18, 2026	11.23	11.53	11.12	11.29	10.79	-0.53%	2,490,200
Mar 17, 2026	11.52	11.78	11.31	11.35	10.84	-1.48%	2,012,000
Mar 16, 2026	11.42	11.78	11.33	11.52	11.00	1.86%	1,855,100
Mar 13, 2026	11.35	11.94	11.22	11.31	10.80	0.18%	5,616,400
Mar 12, 2026	11.87	11.90	11.29	11.29	10.79	-5.92%	2,861,200
Mar 11, 2026	11.86	12.24	11.60	12.00	11.46	0.25%	2,781,600
Mar 10, 2026	11.47	12.43	11.41	11.97	11.43	6.31%	7,678,900
Mar 9, 2026	11.40	11.41	10.83	11.26	10.76	-0.79%	3,364,900
Mar 6, 2026	11.62	11.68	11.23	11.35	10.84	-1.65%	1,924,400