Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	10.09	10.41	9.98	10.17	10.17	-1.45%	2,104,600
Jun 30, 2026	10.45	10.45	10.10	10.32	10.32	-2.64%	2,151,000
Jun 29, 2026	10.70	10.82	10.54	10.60	10.60	-0.93%	1,148,200
Jun 26, 2026	10.62	10.78	10.40	10.70	10.70	0.75%	1,939,300
Jun 25, 2026	10.66	10.87	10.58	10.62	10.62	0.28%	3,222,900
Jun 24, 2026	10.15	10.70	10.09	10.59	10.59	3.82%	5,530,300
Jun 23, 2026	9.90	10.20	9.83	10.20	10.20	1.59%	2,850,500
Jun 22, 2026	10.03	10.20	9.94	10.04	10.04	-0.10%	1,707,000
Jun 19, 2026	9.66	10.05	9.65	10.05	10.05	3.61%	1,774,200
Jun 18, 2026	9.86	9.95	9.64	9.70	9.70	-2.12%	3,885,300
Jun 17, 2026	10.16	10.35	9.88	9.91	9.91	-2.36%	2,404,300
Jun 16, 2026	10.33	10.33	10.07	10.15	10.15	-2.12%	1,970,600
Jun 15, 2026	10.79	11.08	10.21	10.37	10.37	-1.61%	3,747,000
Jun 12, 2026	10.53	10.77	10.38	10.54	10.54	-0.85%	1,701,900
Jun 11, 2026	10.31	10.84	10.27	10.63	10.63	3.20%	2,327,600
Jun 10, 2026	10.52	10.52	10.25	10.30	10.30	-2.65%	2,315,800
Jun 9, 2026	10.53	10.69	10.40	10.58	10.58	1.93%	1,683,300
Jun 8, 2026	10.54	10.65	10.33	10.38	10.38	-1.24%	2,044,400
Jun 5, 2026	10.59	10.67	10.39	10.51	10.51	-0.76%	2,512,800
Jun 3, 2026	11.17	11.17	10.38	10.59	10.59	-6.61%	3,649,600
Jun 2, 2026	11.53	11.65	11.28	11.34	11.34	-0.35%	1,229,800
Jun 1, 2026	11.67	11.85	11.37	11.38	11.38	-0.52%	2,379,700
May 29, 2026	11.31	11.45	11.11	11.44	11.44	1.24%	1,852,900
May 28, 2026	11.29	11.50	11.13	11.30	11.30	0.62%	1,504,700
May 27, 2026	11.44	11.70	11.18	11.23	11.23	-1.32%	2,174,800
May 26, 2026	11.53	11.59	11.07	11.38	11.38	-1.56%	2,460,000
May 25, 2026	11.09	11.61	11.00	11.56	11.56	6.06%	1,956,900
May 22, 2026	10.75	11.11	10.65	10.90	10.90	1.11%	2,177,400
May 21, 2026	10.86	10.91	10.55	10.78	10.78	-0.74%	1,503,600
May 20, 2026	10.60	11.01	10.55	10.86	10.86	3.82%	1,915,600
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	-0.41%	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