SBN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	11.11	11.11	11.11	11.11	11.11	0.36%	250
Aug 4, 2025	11.07	11.07	11.07	11.07	11.07	0.09%	3,008
Aug 1, 2025	11.04	11.06	11.03	11.06	11.06	0.27%	64,340
Jul 30, 2025	11.02	11.03	11.02	11.03	11.03	0.27%	1,000
Jul 28, 2025	11.00	11.00	11.00	11.00	11.00	1.38%	2,665
Jul 25, 2025	10.84	10.85	10.84	10.85	10.85	0.18%	1,000
Jul 24, 2025	10.83	10.83	10.83	10.83	10.83	0.09%	450
Jul 23, 2025	10.80	10.82	10.80	10.82	10.82	0.19%	43,702
Jul 21, 2025	10.81	10.81	10.80	10.80	10.80	0.28%	6,150
Jul 17, 2025	10.75	10.77	10.75	10.77	10.77	0.65%	5,923
Jul 15, 2025	10.70	10.70	10.70	10.70	10.70	-	8,032
Jul 14, 2025	10.71	10.72	10.70	10.70	10.70	0.56%	69,803
Jul 11, 2025	10.63	10.64	10.63	10.64	10.64	0.19%	1,900
Jul 10, 2025	10.62	10.62	10.62	10.62	10.62	0.19%	550
Jul 8, 2025	10.60	10.60	10.60	10.60	10.60	0.38%	2,150
Jul 1, 2025	10.56	10.56	10.56	10.56	10.56	0.09%	22,639
Jun 27, 2025	10.55	10.55	10.55	10.55	10.55	0.09%	19,000
Jun 26, 2025	10.54	10.54	10.54	10.54	10.54	-	11,289
Jun 25, 2025	10.54	10.54	10.54	10.54	10.54	0.09%	68,892
Jun 24, 2025	10.53	10.53	10.53	10.53	10.53	-	950
Jun 23, 2025	10.52	10.53	10.52	10.53	10.53	-	39,846
Jun 20, 2025	10.53	10.53	10.53	10.53	10.53	-	450
Jun 19, 2025	10.53	10.53	10.53	10.53	10.53	-	550
Jun 18, 2025	10.52	10.53	10.52	10.53	10.53	0.10%	20,200
Jun 13, 2025	10.52	10.52	10.52	10.52	10.52	-	250
Jun 12, 2025	10.52	10.52	10.52	10.52	10.52	-	250
Jun 11, 2025	10.53	10.53	10.52	10.52	10.52	-	12,050
Jun 9, 2025	10.52	10.52	10.52	10.52	10.52	-	28,446
Jun 6, 2025	10.53	10.53	10.52	10.52	10.52	-	108,492
Jun 5, 2025	10.52	10.52	10.52	10.52	10.52	-0.09%	250
Jun 3, 2025	10.53	10.53	10.53	10.53	10.53	0.19%	350
Jun 2, 2025	10.51	10.51	10.51	10.51	10.51	-	2,500
May 30, 2025	10.51	10.51	10.51	10.51	10.51	-	3,500
May 22, 2025	10.51	10.51	10.51	10.51	10.51	-	23,840
May 21, 2025	10.51	10.51	10.51	10.51	10.51	-	39,929
May 20, 2025	10.51	10.51	10.51	10.51	10.51	-	5,197
May 19, 2025	10.51	10.51	10.51	10.51	10.51	0.10%	2,000
May 16, 2025	10.51	10.51	10.50	10.50	10.50	-	168,311
May 14, 2025	10.50	10.50	10.50	10.50	10.50	0.86%	250
May 13, 2025	10.41	10.41	10.41	10.41	10.41	-	250
May 12, 2025	10.41	10.41	10.41	10.41	10.41	0.77%	250
May 6, 2025	10.31	10.33	10.31	10.33	10.33	0.29%	194,327
May 5, 2025	10.30	10.30	10.30	10.30	10.30	0.29%	7,712
May 2, 2025	10.27	10.27	10.27	10.27	9.57	-	250
Apr 30, 2025	10.27	10.27	10.27	10.27	9.57	0.59%	350
Apr 22, 2025	10.21	10.21	10.21	10.21	9.51	0.49%	350
Apr 16, 2025	10.16	10.16	10.16	10.16	9.47	0.10%	600
Apr 15, 2025	10.15	10.15	10.15	10.15	9.46	0.59%	250
Apr 11, 2025	10.09	10.09	10.09	10.09	9.40	0.10%	33,718
Apr 10, 2025	10.10	10.10	10.07	10.08	9.39	0.10%	144,378