Subros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	809.00	827.90	808.00	812.65	812.65	1.23%	74,396
Feb 17, 2026	785.80	809.80	785.75	802.75	802.75	2.16%	50,756
Feb 16, 2026	801.00	801.05	780.65	785.75	785.75	-2.00%	42,241
Feb 13, 2026	815.00	816.00	798.00	801.80	801.80	-2.42%	46,565
Feb 12, 2026	840.00	845.00	815.00	821.70	821.70	-2.31%	47,328
Feb 11, 2026	840.00	856.40	831.00	841.10	841.10	0.94%	109,460
Feb 10, 2026	826.95	835.80	822.35	833.30	833.30	0.87%	37,214
Feb 9, 2026	794.10	830.00	794.10	826.10	826.10	4.58%	115,265
Feb 6, 2026	809.00	809.00	785.10	789.90	789.90	-1.98%	29,716
Feb 5, 2026	815.75	819.00	798.00	805.85	805.85	-1.21%	32,325
Feb 4, 2026	782.00	819.00	770.00	815.75	815.75	4.47%	80,326
Feb 3, 2026	787.00	820.05	773.00	780.85	780.85	2.41%	84,156
Feb 2, 2026	770.90	788.40	745.75	762.50	762.50	-1.35%	55,443
Feb 1, 2026	775.00	804.35	765.05	772.90	772.90	-4.44%	65,952
Jan 30, 2026	814.00	822.90	792.00	808.80	808.80	-0.83%	65,644
Jan 29, 2026	766.80	854.25	750.00	815.55	815.55	5.39%	472,929
Jan 28, 2026	740.05	779.10	728.50	773.85	773.85	4.29%	48,169
Jan 27, 2026	745.15	758.20	730.00	742.05	742.05	-0.42%	44,734
Jan 23, 2026	783.00	783.00	741.00	745.15	745.15	-4.12%	45,602
Jan 22, 2026	765.95	788.70	762.00	777.20	777.20	1.52%	39,998
Jan 21, 2026	783.00	797.00	756.05	765.60	765.60	-2.21%	65,893
Jan 20, 2026	813.00	813.05	775.85	782.90	782.90	-3.74%	57,528
Jan 19, 2026	825.00	827.65	810.50	813.35	813.35	-1.94%	46,823
Jan 16, 2026	832.70	845.00	824.40	829.45	829.45	-0.39%	26,751
Jan 14, 2026	832.95	841.00	829.80	832.70	832.70	0.32%	16,893
Jan 13, 2026	823.10	844.90	823.10	830.05	830.05	0.71%	36,081
Jan 12, 2026	841.45	841.65	808.05	824.20	824.20	-2.05%	80,544
Jan 9, 2026	845.00	860.00	835.60	841.45	841.45	-1.31%	60,357
Jan 8, 2026	887.90	887.90	846.90	852.65	852.65	-3.75%	69,619
Jan 7, 2026	892.35	892.90	879.80	885.90	885.90	-0.72%	40,595
Jan 6, 2026	906.00	914.30	888.50	892.35	892.35	-1.89%	59,216
Jan 5, 2026	909.85	921.00	902.40	909.55	909.55	0.76%	95,908
Jan 2, 2026	861.90	919.00	861.90	902.65	902.65	4.73%	580,070
Jan 1, 2026	870.60	870.60	857.60	861.90	861.90	-0.48%	25,159
Dec 31, 2025	846.60	872.75	845.90	866.05	866.05	2.17%	52,011
Dec 30, 2025	846.20	856.70	842.30	847.65	847.65	0.44%	37,475
Dec 29, 2025	858.05	868.20	841.30	843.95	843.95	-1.63%	39,589
Dec 26, 2025	872.00	874.15	854.60	857.90	857.90	-1.53%	37,793
Dec 24, 2025	884.80	886.15	868.50	871.20	871.20	-1.30%	29,778
Dec 23, 2025	883.20	886.70	872.05	882.70	882.70	0.47%	57,718
Dec 22, 2025	874.55	887.70	872.45	878.55	878.55	1.10%	59,475
Dec 19, 2025	874.95	879.70	866.00	868.95	868.95	-0.58%	42,311
Dec 18, 2025	838.90	879.00	830.70	874.05	874.05	4.19%	121,495
Dec 17, 2025	849.80	854.90	834.00	838.90	838.90	-1.20%	24,858
Dec 16, 2025	865.30	866.20	846.00	849.10	849.10	-1.87%	29,624
Dec 15, 2025	878.70	878.70	862.55	865.30	865.30	-0.08%	29,649
Dec 12, 2025	877.05	880.50	861.40	866.00	866.00	-0.49%	42,433
Dec 11, 2025	846.00	875.00	842.95	870.25	870.25	3.17%	69,213
Dec 10, 2025	856.00	866.85	838.10	843.55	843.55	-0.97%	41,996
Dec 9, 2025	844.00	857.00	826.65	851.80	851.80	0.72%	54,979