SBN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	12.00	12.00	12.00	12.00	12.00	0.50%	40,321
Nov 19, 2025	11.94	11.94	11.94	11.94	11.94	-	2,513
Nov 18, 2025	11.93	11.94	11.93	11.94	11.94	0.59%	3,250
Nov 17, 2025	11.85	11.87	11.85	11.87	11.87	0.17%	31,680
Nov 13, 2025	11.85	11.85	11.85	11.85	11.85	0.42%	250
Nov 10, 2025	11.80	12.00	11.80	11.80	11.80	1.29%	26,850
Nov 7, 2025	11.64	11.65	11.64	11.65	11.65	0.17%	82,238
Nov 6, 2025	11.63	11.63	11.63	11.63	11.63	0.09%	450
Nov 5, 2025	11.61	11.62	11.61	11.62	11.62	0.09%	45,365
Nov 4, 2025	11.61	11.61	11.61	11.61	11.61	0.17%	11,311
Nov 3, 2025	11.59	11.59	11.59	11.59	11.59	-	30,695
Oct 31, 2025	11.59	11.59	11.59	11.59	11.59	0.17%	2,784
Oct 28, 2025	11.57	11.57	11.57	11.57	11.57	-	19,438
Oct 27, 2025	11.57	11.57	11.57	11.57	11.57	-	600
Oct 24, 2025	11.58	11.58	11.57	11.57	11.57	-0.09%	51,989
Oct 22, 2025	11.58	11.58	11.58	11.58	11.58	0.26%	45,022
Oct 17, 2025	11.52	11.55	11.52	11.55	11.55	0.26%	155,365
Oct 16, 2025	11.52	11.52	11.52	11.52	11.52	0.09%	11,250
Oct 10, 2025	11.51	11.51	11.51	11.51	11.51	-	39,333
Oct 9, 2025	11.51	11.52	11.51	11.51	11.51	-	74,824
Oct 7, 2025	11.51	11.51	11.51	11.51	11.51	-	400
Oct 3, 2025	11.52	11.52	11.51	11.51	11.51	-	42,421
Sep 30, 2025	11.50	11.52	11.50	11.51	11.51	0.09%	43,772
Sep 29, 2025	11.50	11.50	11.50	11.50	11.50	-	250
Sep 26, 2025	11.26	11.50	11.26	11.50	11.50	2.13%	11,673
Sep 25, 2025	11.50	11.50	11.26	11.26	11.26	0.09%	16,363
Sep 23, 2025	11.22	11.25	11.22	11.25	11.25	-	95,456
Sep 22, 2025	11.25	11.25	11.25	11.25	11.25	0.27%	550
Sep 19, 2025	11.22	11.22	11.22	11.22	11.22	-	12,447
Sep 18, 2025	11.22	11.22	11.21	11.22	11.22	0.18%	21,568
Sep 17, 2025	11.20	11.20	11.20	11.20	11.20	-0.09%	3,600
Sep 16, 2025	11.21	11.21	11.20	11.21	11.21	0.09%	97,913
Sep 15, 2025	11.20	11.20	11.20	11.20	11.20	-	9,946
Sep 12, 2025	11.20	11.20	11.20	11.20	11.20	-	6,500
Sep 11, 2025	11.20	11.20	11.20	11.20	11.20	-	93,064
Sep 9, 2025	11.20	11.20	11.19	11.20	11.20	-	167,706
Sep 8, 2025	11.19	11.20	11.19	11.20	11.20	0.18%	1,600
Sep 5, 2025	11.17	11.19	11.17	11.18	10.54	0.09%	96,077
Sep 4, 2025	11.17	11.17	11.17	11.17	10.53	-	500
Sep 2, 2025	11.17	11.17	11.16	11.17	10.53	-	1,388
Sep 1, 2025	11.17	11.17	11.17	11.17	10.53	0.09%	2,375
Aug 29, 2025	11.16	11.16	11.16	11.16	10.52	-	21,930
Aug 27, 2025	11.16	11.16	11.16	11.16	10.52	-	550
Aug 22, 2025	11.16	11.16	11.15	11.16	10.52	0.09%	173,018
Aug 21, 2025	11.15	11.15	11.15	11.15	10.51	0.09%	22,700
Aug 20, 2025	11.14	11.14	11.14	11.14	10.50	-	788
Aug 18, 2025	11.14	11.14	11.14	11.14	10.50	0.09%	38,775
Aug 15, 2025	11.13	11.13	11.12	11.13	10.49	0.09%	93,030
Aug 12, 2025	11.12	11.12	11.12	11.12	10.48	0.09%	3,550
Aug 7, 2025	11.11	11.11	11.11	11.11	10.47	0.36%	250