FRA:SBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	17.92	18.50	17.92	18.32	-	-0.11%	399
Apr 23, 2026	18.34	18.34	18.34	18.34	18.34	-6.05%	-
Apr 22, 2026	19.52	19.52	19.52	19.52	19.52	1.56%	-
Apr 21, 2026	19.22	19.22	19.22	19.22	19.22	2.23%	-
Apr 20, 2026	18.80	18.80	18.80	18.80	18.80	4.10%	-
Apr 17, 2026	18.06	18.06	18.06	18.06	18.06	-2.27%	-
Apr 16, 2026	18.48	18.48	18.48	18.48	18.48	-0.54%	-
Apr 15, 2026	18.78	18.78	18.58	18.58	18.58	2.43%	100
Apr 14, 2026	17.20	18.14	17.20	18.14	18.14	5.71%	468
Apr 13, 2026	17.16	17.16	17.16	17.16	17.16	-2.05%	-
Apr 10, 2026	17.52	17.52	17.52	17.52	17.52	3.91%	100
Apr 9, 2026	16.86	16.86	16.86	16.86	16.86	-1.40%	-
Apr 8, 2026	17.10	17.10	17.10	17.10	17.10	-1.72%	-
Apr 7, 2026	17.40	17.40	17.40	17.40	17.40	0.23%	-
Apr 2, 2026	17.36	17.36	17.36	17.36	17.36	2.97%	-
Apr 1, 2026	16.86	16.86	16.86	16.86	16.86	-1.40%	-
Mar 31, 2026	16.64	17.10	16.64	17.10	17.10	2.15%	1,427
Mar 30, 2026	16.74	16.74	16.74	16.74	16.74	-1.06%	-
Mar 27, 2026	17.64	17.64	16.92	16.92	16.92	-7.74%	50
Mar 26, 2026	18.34	18.34	18.34	18.34	18.34	-4.48%	-
Mar 25, 2026	18.64	19.20	18.64	19.20	19.20	0.73%	172
Mar 24, 2026	18.58	19.06	18.58	19.06	19.06	2.36%	50
Mar 23, 2026	18.62	18.62	18.62	18.62	18.62	-0.75%	-
Mar 20, 2026	18.76	18.76	18.76	18.76	18.76	-0.11%	-
Mar 19, 2026	18.78	18.78	18.78	18.78	18.78	0.21%	-
Mar 18, 2026	18.74	18.74	18.74	18.74	18.74	-0.95%	-
Mar 17, 2026	18.64	18.92	18.64	18.92	18.92	1.83%	500
Mar 16, 2026	18.58	18.58	18.58	18.58	18.58	0.32%	-
Mar 13, 2026	18.52	18.52	18.52	18.52	18.52	-0.54%	-
Mar 12, 2026	18.92	18.92	18.62	18.62	18.62	-0.11%	400
Mar 11, 2026	18.64	18.64	18.64	18.64	18.64	-3.02%	-
Mar 10, 2026	19.22	19.22	19.22	19.22	19.22	2.56%	-
Mar 9, 2026	18.74	18.74	18.74	18.74	18.74	-3.90%	-
Mar 6, 2026	19.50	19.50	19.50	19.50	19.50	-2.40%	-
Mar 5, 2026	19.98	19.98	19.98	19.98	19.98	2.04%	-
Mar 4, 2026	19.58	19.58	19.58	19.58	19.58	-2.83%	-
Mar 3, 2026	20.15	20.15	20.15	20.15	20.15	-1.47%	60
Mar 2, 2026	20.45	20.45	20.45	20.45	20.45	-0.73%	-
Feb 27, 2026	20.60	20.60	20.60	20.60	20.60	0.49%	-
Feb 26, 2026	20.50	20.50	20.50	20.50	20.50	0.24%	-
Feb 25, 2026	20.45	20.45	20.45	20.45	20.45	2.66%	-
Feb 24, 2026	19.92	19.92	19.92	19.92	19.92	-0.90%	-
Feb 23, 2026	20.10	20.10	20.10	20.10	20.10	0.90%	-
Feb 20, 2026	19.92	19.92	19.92	19.92	19.92	-0.65%	-
Feb 19, 2026	20.05	20.05	20.05	20.05	20.05	-3.61%	-
Feb 18, 2026	20.80	20.80	20.80	20.80	20.80	6.78%	-
Feb 17, 2026	19.48	19.48	19.48	19.48	19.48	-3.08%	-
Feb 16, 2026	20.10	20.10	20.10	20.10	20.10	1.01%	-
Feb 13, 2026	19.90	19.90	19.90	19.90	19.90	-2.45%	-
Feb 12, 2026	20.60	20.60	20.40	20.40	20.40	0.99%	100