SB Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.22	0.22	0.22	0.22	0.22	-11.92%	251
Jul 8, 2026	0.39	0.60	0.22	0.25	0.25	825.93%	8,085
Jul 7, 2026	0.41	0.49	0.03	0.03	0.03	-93.57%	40,167
Jul 6, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	17,160
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	-8.89%	2,272
Jul 1, 2026	0.41	0.45	0.41	0.45	0.45	-18.18%	2,875
Jun 30, 2026	0.52	0.55	0.48	0.55	0.55	-11.29%	5,451
Jun 29, 2026	0.62	0.65	0.52	0.62	0.62	58.97%	16,682
Jun 26, 2026	0.39	0.39	0.39	0.39	0.39	-39.06%	120
Jun 25, 2026	0.64	0.64	0.64	0.64	0.64	23.08%	363
Jun 24, 2026	0.51	0.59	0.39	0.52	0.52	-20.00%	3,430
Jun 23, 2026	0.41	0.65	0.40	0.65	0.65	62.50%	19,196
Jun 22, 2026	0.41	0.59	0.40	0.40	0.40	-	5,679
Jun 18, 2026	0.40	0.41	0.40	0.40	0.40	-	13,659
Jun 17, 2026	0.40	0.40	0.40	0.40	0.40	-	10,487
Jun 16, 2026	0.90	0.90	0.40	0.40	0.40	-	6,008
Jun 12, 2026	0.45	0.45	0.40	0.40	0.40	-11.11%	460
Jun 11, 2026	0.40	0.45	0.40	0.45	0.45	2.27%	800
Jun 10, 2026	0.44	0.44	0.44	0.44	0.44	-	601
Jun 9, 2026	0.44	0.44	0.44	0.44	0.44	10.00%	654
Jun 5, 2026	0.75	0.75	0.40	0.40	0.40	-	2,578
Jun 3, 2026	0.42	0.80	0.39	0.40	0.40	-59.60%	15,325
Jun 2, 2026	0.36	0.99	0.36	0.99	0.99	175.00%	1,021
Jun 1, 2026	0.80	0.99	0.30	0.36	0.36	-64.00%	1,461
May 29, 2026	0.50	1.00	0.35	1.00	1.00	222.58%	22,023
May 28, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	657
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-38.78%	459
May 26, 2026	0.30	0.49	0.30	0.49	0.49	63.33%	2,871
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-19.57%	5,324
May 21, 2026	0.37	0.37	0.37	0.37	0.37	-6.75%	639
May 20, 2026	0.31	0.40	0.30	0.40	0.40	-18.37%	20,651
May 18, 2026	0.14	0.49	0.14	0.49	0.49	13.95%	3,248
May 15, 2026	0.45	0.45	0.35	0.43	0.43	-14.00%	2,211
May 14, 2026	0.49	0.50	0.45	0.50	0.50	-	5,608
May 13, 2026	0.45	0.70	0.45	0.50	0.50	-25.37%	7,770
May 12, 2026	0.44	0.67	0.44	0.67	0.67	47.63%	10,940
May 11, 2026	0.37	0.45	0.35	0.45	0.45	5.82%	20,997
May 8, 2026	0.28	0.43	0.28	0.43	0.43	44.46%	14,247
May 7, 2026	0.30	0.31	0.30	0.30	0.30	-23.83%	4,671
May 6, 2026	0.30	0.39	0.30	0.39	0.39	15.75%	2,265
May 5, 2026	0.49	0.49	0.30	0.34	0.34	-24.56%	66,270
May 4, 2026	0.48	0.52	0.35	0.45	0.45	-14.78%	13,965
May 1, 2026	0.62	0.62	0.52	0.52	0.52	-16.86%	4,399
Apr 30, 2026	0.70	0.80	0.53	0.63	0.63	20.00%	8,837
Apr 29, 2026	0.43	0.66	0.43	0.53	0.53	22.95%	4,341
Apr 28, 2026	0.43	0.75	0.41	0.43	0.43	12.37%	47,661
Apr 27, 2026	0.28	0.45	0.28	0.38	0.38	-11.46%	11,095
Apr 24, 2026	0.20	0.69	0.20	0.43	0.43	71.67%	122,551
Apr 23, 2026	0.27	0.29	0.22	0.25	0.25	9.65%	103,235
Apr 22, 2026	0.28	0.28	0.15	0.23	0.23	14.00%	49,040