SB Technology Holdings Inc. (VGLS)
OTCMKTS · Delayed Price · Currency is USD
0.3730
-0.0270 (-6.75%)
At close: May 21, 2026
SB Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 0.40 | 0.41 | 0.18 | 0.20 | 0.20 | -55.04% | 47,828 |
| Apr 20, 2026 | 0.52 | 0.58 | 0.40 | 0.44 | 0.44 | -14.46% | 12,315 |
| Apr 17, 2026 | 0.73 | 0.73 | 0.51 | 0.52 | 0.52 | -17.40% | 16,257 |
| Apr 16, 2026 | 2.00 | 2.25 | 0.60 | 0.63 | 0.63 | -68.52% | 14,993 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 3,017 |
| Apr 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 150 |
| Apr 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 80 |
| Apr 8, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | 9.00% | 58 |
| Apr 7, 2026 | 0.02 | 2.00 | 0.02 | 0.02 | 0.02 | -99.00% | 80 |
| Apr 6, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 171 |
| Apr 2, 2026 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 12 |
| Apr 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 31, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 72 |
| Mar 30, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 174 |
| Mar 27, 2026 | 0.02 | 2.00 | 0.02 | 2.00 | 2.00 | - | 367 |
| Mar 26, 2026 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | - | 112 |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5 |
| Mar 23, 2026 | 1.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 18 |
| Mar 20, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 155 |
| Mar 18, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 7 |
| Mar 17, 2026 | 0.02 | 2.00 | 0.02 | 2.00 | 2.00 | 100.00% | 233 |
| Mar 16, 2026 | 2.00 | 2.00 | 0.02 | 1.00 | 1.00 | -50.00% | 260 |
| Mar 13, 2026 | 0.02 | 2.00 | 0.02 | 2.00 | 2.00 | - | 3,909 |
| Mar 12, 2026 | 1.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 179 |
| Mar 11, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 1,577 |
| Mar 10, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 195 |
| Mar 9, 2026 | 2.00 | 2.00 | 0.02 | 2.00 | 2.00 | - | 187 |
| Mar 6, 2026 | 1.00 | 2.00 | 1.00 | 2.00 | 2.00 | 100.00% | 287 |
| Mar 5, 2026 | 2.00 | 2.00 | 0.02 | 1.00 | 1.00 | -50.00% | 112 |