BVMF:SSFO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	38.65	40.57	38.57	40.19	-	2.24%	1,265
Jul 17, 2026	39.90	40.83	39.30	39.31	39.31	0.54%	5,141
Jul 16, 2026	39.24	40.43	38.71	39.10	39.10	-1.09%	1,804
Jul 15, 2026	39.70	39.90	38.50	39.53	39.53	3.94%	4,511
Jul 14, 2026	39.00	39.45	37.09	38.03	38.03	-3.89%	9,679
Jul 13, 2026	38.25	40.28	38.25	39.57	39.57	4.30%	5,113
Jul 10, 2026	38.09	38.54	37.74	37.94	37.94	-0.68%	42,127
Jul 9, 2026	37.51	38.20	36.66	38.20	38.20	-0.08%	1,071
Jul 8, 2026	38.86	39.22	38.23	38.23	38.23	-3.61%	1,572
Jul 7, 2026	38.76	40.26	38.76	39.66	39.66	2.61%	1,130
Jul 6, 2026	38.91	39.21	38.16	38.65	38.65	0.34%	3,162
Jul 3, 2026	38.71	39.59	38.52	38.52	38.52	-0.52%	1,772
Jul 2, 2026	38.41	39.51	38.41	38.72	38.72	3.23%	7,649
Jul 1, 2026	38.41	39.21	37.51	37.51	37.51	1.46%	39,746
Jun 30, 2026	37.00	37.15	36.38	36.97	36.97	-3.25%	10,830
Jun 29, 2026	37.61	38.21	37.10	38.21	38.21	2.74%	1,360
Jun 26, 2026	35.59	37.19	35.59	37.19	37.19	4.50%	5,171
Jun 25, 2026	36.63	36.63	35.20	35.59	35.59	-5.02%	18,522
Jun 24, 2026	35.28	37.47	35.28	37.47	37.47	4.05%	10,205
Jun 23, 2026	35.85	36.59	35.65	36.01	36.01	1.92%	19,400
Jun 22, 2026	35.80	35.96	34.50	35.33	35.33	-2.27%	36,752
Jun 19, 2026	36.14	36.27	36.00	36.15	36.15	1.77%	1,730
Jun 18, 2026	36.33	36.33	35.10	35.52	35.52	-0.95%	31,163
Jun 17, 2026	37.28	37.28	35.86	35.86	35.86	-3.94%	36,287
Jun 16, 2026	38.47	38.47	37.07	37.33	37.33	-3.34%	20,315
Jun 15, 2026	38.20	38.87	37.85	38.62	38.62	-0.28%	12,003
Jun 12, 2026	38.55	38.73	37.40	38.73	38.73	-1.95%	35,604
Jun 11, 2026	40.00	40.00	38.20	39.50	39.50	-1.40%	132,426
Jun 10, 2026	40.69	41.06	40.06	40.06	40.06	-2.01%	1,704
Jun 9, 2026	43.50	43.50	40.80	40.95	40.88	-4.88%	10,760
Jun 8, 2026	44.00	44.00	42.75	43.05	42.98	-1.17%	13,363
Jun 5, 2026	43.88	45.00	43.28	43.56	43.49	-0.93%	3,555
Jun 3, 2026	46.00	46.00	43.75	43.97	43.90	-4.04%	12,475
Jun 2, 2026	45.99	46.60	44.69	45.82	45.74	-5.13%	18,127
Jun 1, 2026	45.30	48.31	45.25	48.30	48.22	10.12%	185,183
May 29, 2026	41.69	44.57	41.29	43.86	43.79	8.65%	42,352
May 28, 2026	41.00	41.85	39.70	40.37	40.30	-2.25%	32,107
May 27, 2026	41.19	42.30	40.88	41.30	41.23	0.32%	31,248
May 26, 2026	41.52	41.71	40.58	41.17	41.10	-0.22%	6,094
May 25, 2026	41.68	41.68	41.01	41.26	41.19	-0.51%	399
May 22, 2026	40.97	41.70	40.57	41.47	41.40	3.29%	10,326
May 21, 2026	40.00	40.28	39.29	40.15	40.08	-1.91%	7,234
May 20, 2026	40.28	40.93	39.90	40.93	40.86	1.01%	901
May 19, 2026	41.50	42.83	40.52	40.52	40.45	-1.17%	30,646
May 18, 2026	39.83	41.13	39.25	41.00	40.93	3.98%	13,032
May 15, 2026	38.89	40.51	38.50	39.43	39.36	2.42%	24,470
May 14, 2026	38.20	38.50	37.35	38.50	38.44	-0.70%	13,177
May 13, 2026	38.46	38.77	36.90	38.77	38.71	1.84%	24,569
May 12, 2026	39.57	39.73	38.00	38.07	38.01	-4.83%	6,691
May 11, 2026	40.31	40.34	39.26	40.00	39.93	-3.38%	6,156