SBM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	6.46	6.50	6.46	6.46	6.46	-	1,141,050
Mar 16, 2026	6.46	6.46	6.38	6.46	6.46	1.25%	195,600
Mar 13, 2026	6.38	6.38	6.38	6.38	6.38	-	921,100
Mar 11, 2026	6.38	6.40	6.38	6.38	6.38	-	1,047,300
Mar 10, 2026	6.38	6.42	6.38	6.38	6.38	-0.62%	1,317,750
Mar 9, 2026	6.42	6.60	6.42	6.42	6.42	-2.73%	744,570
Mar 6, 2026	6.60	6.60	6.56	6.60	6.60	0.92%	89,100
Mar 5, 2026	6.54	6.54	6.50	6.54	6.54	0.62%	264,811
Mar 4, 2026	6.50	6.66	6.50	6.50	6.50	-2.69%	5,480
Mar 3, 2026	6.68	6.68	6.38	6.68	6.68	4.37%	353,928
Mar 2, 2026	6.40	6.52	6.38	6.40	6.40	-2.14%	352,550
Feb 27, 2026	6.54	6.58	6.54	6.54	6.54	-0.30%	186,300
Feb 26, 2026	6.56	6.60	6.56	6.56	6.56	-	431,900
Feb 25, 2026	6.56	6.56	6.56	6.56	6.56	0.31%	41,000
Feb 24, 2026	6.54	6.56	6.54	6.54	6.54	-	874,450
Feb 23, 2026	6.54	6.60	6.54	6.54	6.54	-0.91%	196,240
Feb 20, 2026	6.60	6.60	6.58	6.60	6.60	0.61%	28,100
Feb 19, 2026	6.56	6.60	6.56	6.56	6.56	-0.61%	130,957
Feb 18, 2026	6.60	6.60	6.60	6.60	6.60	-	24,600
Feb 16, 2026	6.60	6.60	6.58	6.60	6.60	-	695,200
Feb 13, 2026	6.60	6.60	6.58	6.60	6.60	0.30%	273,800
Feb 12, 2026	6.58	6.58	6.58	6.58	6.58	-	141,271
Feb 11, 2026	6.58	6.58	6.58	6.58	6.58	-	134,400
Feb 10, 2026	6.58	6.58	6.58	6.58	6.58	-	70,100
Feb 9, 2026	6.58	6.62	6.58	6.58	6.58	-0.60%	383,036
Feb 6, 2026	6.62	6.64	6.62	6.62	6.62	-0.30%	74,360
Feb 5, 2026	6.64	6.66	6.64	6.64	6.64	-0.30%	577,478
Feb 4, 2026	6.66	6.66	6.66	6.66	6.66	-	2,051,662
Feb 3, 2026	6.66	6.68	6.66	6.66	6.66	-0.30%	753,115
Feb 2, 2026	6.68	6.68	6.68	6.68	6.68	-	58,725
Jan 30, 2026	6.68	6.68	6.68	6.68	6.68	-	23,773
Jan 29, 2026	6.68	6.68	6.66	6.68	6.68	-	107,988
Jan 28, 2026	6.68	6.68	6.66	6.68	6.68	-	38,400
Jan 27, 2026	6.68	6.70	6.68	6.68	6.68	-	107,338
Jan 26, 2026	6.68	6.68	6.68	6.68	6.68	-	72,742
Jan 23, 2026	6.68	6.70	6.68	6.68	6.68	-	540,618
Jan 22, 2026	6.68	6.68	6.66	6.68	6.68	0.30%	825,840
Jan 21, 2026	6.66	6.66	6.66	6.66	6.66	-	29,665
Jan 20, 2026	6.66	6.66	6.66	6.66	6.66	-0.30%	285,860
Jan 19, 2026	6.68	6.68	6.68	6.68	6.68	-	43,200
Jan 16, 2026	6.68	6.70	6.66	6.68	6.68	-0.30%	362,604
Jan 15, 2026	6.70	6.74	6.68	6.70	6.70	-	300,438
Jan 14, 2026	6.70	6.72	6.66	6.70	6.70	0.30%	105,500
Jan 13, 2026	6.68	6.68	6.66	6.68	6.68	-	235,900
Jan 12, 2026	6.68	6.68	6.64	6.68	6.68	0.91%	168,080
Jan 9, 2026	6.62	6.66	6.62	6.62	6.62	-	834,600
Jan 8, 2026	6.62	6.64	6.62	6.62	6.62	-	474,783
Jan 7, 2026	6.62	6.66	6.60	6.62	6.62	-0.30%	56,000
Jan 6, 2026	6.64	6.64	6.50	6.64	6.64	2.15%	10,000
Jan 5, 2026	6.50	6.68	6.50	6.50	6.50	-2.69%	349,708