SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.50	35.20	34.10	35.20	35.20	2.92%	30
Mar 19, 2026	35.33	35.25	32.75	34.20	34.20	-5.52%	101
Mar 18, 2026	35.73	36.20	36.20	36.20	36.20	-	-
Mar 17, 2026	35.88	36.20	35.45	36.20	36.20	0.42%	5,043
Mar 16, 2026	36.20	36.05	35.40	36.05	36.05	0.56%	183
Mar 13, 2026	35.73	36.35	35.85	35.85	35.85	0.28%	191
Mar 12, 2026	35.93	36.00	35.55	35.75	35.75	-2.72%	131
Mar 11, 2026	37.28	37.30	36.75	36.75	36.75	-1.47%	37
Mar 10, 2026	36.55	37.30	36.65	37.30	37.30	3.47%	48
Mar 9, 2026	34.40	36.05	34.75	36.05	36.05	4.19%	117
Mar 6, 2026	34.60	35.00	34.60	34.60	34.60	0.73%	1
Mar 5, 2026	34.85	35.35	34.35	34.35	34.35	1.78%	11,779
Mar 4, 2026	33.73	33.75	33.50	33.75	33.75	-0.59%	2
Mar 3, 2026	34.45	34.90	33.90	33.95	33.95	-5.03%	2,084
Mar 2, 2026	36.70	36.75	35.65	35.75	35.75	0.28%	153
Feb 27, 2026	36.35	36.60	35.60	35.65	35.65	-2.06%	653
Feb 26, 2026	37.18	37.20	36.20	36.40	36.40	-1.62%	7,071
Feb 25, 2026	35.68	37.65	35.60	37.00	37.00	5.11%	8,750
Feb 24, 2026	35.38	35.45	35.20	35.20	35.20	0.14%	3
Feb 23, 2026	35.63	35.90	35.15	35.15	35.15	-1.13%	205
Feb 20, 2026	36.10	36.00	35.55	35.55	35.55	-2.17%	10,839
Feb 19, 2026	35.68	36.34	35.70	36.34	36.34	2.36%	6,250
Feb 18, 2026	34.80	35.50	34.95	35.50	35.50	2.60%	-
Feb 17, 2026	34.95	35.20	34.60	34.60	34.60	-1.14%	1
Feb 16, 2026	34.55	35.24	34.40	35.00	35.00	2.19%	3,669
Feb 13, 2026	34.85	34.30	34.25	34.25	34.25	-3.11%	1,500
Feb 12, 2026	34.45	35.35	34.91	35.35	35.35	3.15%	3,895
Feb 11, 2026	33.68	34.40	33.50	34.27	34.27	1.99%	11,526
Feb 10, 2026	33.23	33.60	33.25	33.60	33.60	1.51%	100
Feb 9, 2026	33.03	33.30	33.00	33.10	33.10	0.30%	2
Feb 6, 2026	32.90	33.00	33.00	33.00	33.00	-0.53%	-
Feb 5, 2026	32.60	33.18	32.70	33.18	33.17	1.10%	26,542
Feb 4, 2026	31.58	32.82	32.10	32.82	32.81	4.01%	16,394
Feb 3, 2026	31.83	31.90	31.55	31.55	31.55	0.16%	-
Feb 2, 2026	31.48	31.50	31.50	31.50	31.50	0.48%	191
Jan 30, 2026	31.63	31.80	31.35	31.35	31.35	-1.72%	3,000
Jan 29, 2026	31.53	32.05	31.80	31.90	31.90	3.40%	4,975
Jan 28, 2026	31.33	31.15	30.85	30.85	30.85	-2.06%	200
Jan 27, 2026	31.28	31.50	31.50	31.50	31.50	0.96%	-
Jan 26, 2026	31.13	31.20	31.20	31.20	31.20	-1.89%	301
Jan 23, 2026	31.73	31.85	30.90	31.80	31.80	-0.93%	2,592
Jan 22, 2026	31.83	32.20	31.95	32.10	32.10	5.25%	970
Jan 21, 2026	31.33	30.50	30.45	30.50	30.50	-1.13%	116
Jan 20, 2026	31.08	31.20	30.85	30.85	30.85	-1.44%	156
Jan 19, 2026	31.53	31.30	31.30	31.30	31.30	-2.19%	35
Jan 16, 2026	33.33	33.60	31.85	32.00	32.00	-2.16%	1,510
Jan 15, 2026	32.80	33.60	32.71	32.71	32.70	0.28%	963
Jan 14, 2026	32.45	32.62	32.30	32.62	32.61	-0.26%	12,927
Jan 13, 2026	32.80	32.70	32.70	32.70	32.70	0.46%	1
Jan 12, 2026	32.20	32.60	32.10	32.55	32.55	3.01%	414