Grupo SBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	9.47	9.54	9.36	9.49	-	0.42%	123,400
Jul 21, 2026	9.71	9.76	9.32	9.45	9.45	-2.68%	2,000,500
Jul 20, 2026	9.75	9.80	9.55	9.71	9.71	-	1,507,300
Jul 17, 2026	10.02	10.06	9.68	9.71	9.71	-3.29%	2,090,300
Jul 16, 2026	9.98	10.04	9.78	10.04	10.04	0.10%	1,294,400
Jul 15, 2026	10.32	10.32	9.97	10.03	10.03	-2.62%	1,436,000
Jul 14, 2026	10.05	10.35	9.87	10.30	10.30	3.00%	1,777,100
Jul 13, 2026	10.25	10.27	9.92	10.00	10.00	-2.44%	1,224,800
Jul 10, 2026	10.06	10.37	10.03	10.25	10.25	4.91%	1,858,400
Jul 9, 2026	9.53	9.77	9.48	9.77	9.77	2.30%	1,552,400
Jul 8, 2026	9.68	9.72	9.45	9.55	9.55	-1.75%	1,543,600
Jul 7, 2026	9.99	10.05	9.61	9.72	9.72	-2.70%	2,278,500
Jul 6, 2026	10.15	10.28	9.94	9.99	9.99	-3.01%	1,443,000
Jul 3, 2026	10.29	10.45	10.20	10.30	10.30	0.39%	562,200
Jul 2, 2026	10.28	10.45	10.16	10.26	10.26	0.88%	1,247,700
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