SBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.88	6.88	6.80	6.88	6.88	0.29%	108,200
Dec 4, 2025	6.86	6.88	6.80	6.86	6.86	0.88%	647,419
Dec 3, 2025	6.80	6.82	6.70	6.80	6.80	1.49%	199,907
Dec 2, 2025	6.70	6.70	6.56	6.70	6.70	2.45%	60,360
Dec 1, 2025	6.54	6.56	6.54	6.54	6.54	-	32,715
Nov 28, 2025	6.54	6.56	6.44	6.54	6.54	-0.30%	44,200
Nov 27, 2025	6.56	6.56	6.40	6.56	6.56	2.50%	100,133
Nov 26, 2025	6.40	6.40	6.40	6.40	6.40	-	127,357
Nov 25, 2025	6.40	6.56	6.40	6.40	6.40	-	18,558
Nov 24, 2025	6.40	6.40	6.38	6.40	6.40	0.31%	92,270
Nov 21, 2025	6.38	6.40	6.38	6.38	6.38	-	234,300
Nov 20, 2025	6.38	6.42	6.38	6.38	6.38	-0.62%	718,600
Nov 19, 2025	6.42	6.50	6.40	6.42	6.42	-0.31%	1,614,767
Nov 18, 2025	6.44	6.46	6.44	6.44	6.44	-0.31%	614,200
Nov 17, 2025	6.46	6.46	6.42	6.46	6.46	0.62%	102,489
Nov 14, 2025	6.42	6.48	6.42	6.42	6.42	-0.62%	1,091,250
Nov 13, 2025	6.46	6.46	6.44	6.46	6.46	-	208,762
Nov 12, 2025	6.46	6.46	6.40	6.46	6.46	0.94%	55,422
Nov 11, 2025	6.40	6.40	6.30	6.40	6.40	0.63%	106,113
Nov 10, 2025	6.36	6.46	6.34	6.36	6.36	-1.55%	1,088,568
Nov 7, 2025	6.46	6.46	6.46	6.46	6.46	-	525,412
Nov 6, 2025	6.46	6.56	6.46	6.46	6.46	-1.52%	1,171,728
Nov 5, 2025	6.56	6.56	6.56	6.56	6.56	-	79,820
Nov 4, 2025	6.56	6.60	6.56	6.56	6.56	-0.61%	839,289
Nov 3, 2025	6.60	6.60	6.58	6.60	6.60	-	121,559
Oct 31, 2025	6.60	6.60	6.58	6.60	6.60	0.30%	666,500
Oct 30, 2025	6.58	6.58	6.58	6.58	6.58	-	312,842
Oct 29, 2025	6.58	6.58	6.56	6.58	6.58	-	314,100
Oct 28, 2025	6.58	6.58	6.54	6.58	6.58	0.61%	80,876
Oct 27, 2025	6.54	6.56	6.50	6.54	6.54	-0.30%	85,179
Oct 24, 2025	6.56	6.58	6.56	6.56	6.56	-0.30%	333,982
Oct 23, 2025	6.58	6.64	6.58	6.58	6.58	-0.60%	203,100
Oct 22, 2025	6.62	6.64	6.62	6.62	6.62	-0.30%	28,349
Oct 21, 2025	6.64	6.64	6.64	6.64	6.64	-	396,700
Oct 17, 2025	6.64	6.66	6.64	6.64	6.64	-0.30%	130,100
Oct 16, 2025	6.66	6.82	6.66	6.66	6.66	-0.30%	504,800
Oct 15, 2025	6.68	6.68	6.66	6.68	6.68	1.21%	360,344
Oct 14, 2025	6.60	6.66	6.60	6.60	6.60	-0.90%	507,255
Oct 13, 2025	6.66	6.68	6.66	6.66	6.66	-0.30%	141,300
Oct 10, 2025	6.68	6.68	6.68	6.68	6.68	0.30%	1,000
Oct 9, 2025	6.66	6.68	6.64	6.66	6.66	0.30%	231,771
Oct 8, 2025	6.64	6.66	6.64	6.64	6.64	-0.30%	302,200
Oct 7, 2025	6.66	6.70	6.66	6.66	6.66	-0.60%	579,921
Oct 6, 2025	6.70	6.70	6.68	6.70	6.70	0.30%	175,014
Oct 3, 2025	6.68	6.70	6.64	6.68	6.68	0.60%	175,445
Oct 2, 2025	6.64	6.64	6.58	6.64	6.64	0.61%	269,400
Oct 1, 2025	6.60	6.62	6.58	6.60	6.60	-	424,000
Sep 30, 2025	6.60	6.68	6.60	6.60	6.60	-1.20%	206,485
Sep 29, 2025	6.68	6.70	6.66	6.68	6.68	-0.30%	331,900
Sep 26, 2025	6.70	6.70	6.70	6.70	6.70	-	204,600