SBT Ultrasonic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	171.02	172.44	166.83	169.31	169.31	-2.78%	5,007,328
Jun 17, 2026	165.85	174.30	162.62	174.15	174.15	4.14%	4,564,344
Jun 16, 2026	164.50	169.30	161.20	167.23	167.23	1.65%	4,911,096
Jun 15, 2026	153.67	165.10	152.11	164.52	164.52	6.33%	4,704,107
Jun 12, 2026	168.00	169.30	150.00	154.73	154.73	-5.02%	5,876,140
Jun 11, 2026	161.47	171.00	159.35	162.90	162.90	1.50%	3,972,615
Jun 10, 2026	157.50	165.60	156.08	160.49	160.49	0.19%	3,248,189
Jun 9, 2026	152.00	161.99	152.00	160.19	160.19	7.11%	3,576,653
Jun 8, 2026	156.00	157.68	148.45	149.56	149.56	-7.11%	3,787,049
Jun 5, 2026	163.00	166.00	157.11	161.01	161.01	-3.01%	2,834,776
Jun 4, 2026	157.25	167.00	153.20	166.00	166.00	4.67%	4,145,003
Jun 3, 2026	156.00	167.60	155.60	158.60	158.60	1.29%	4,249,119
Jun 2, 2026	150.31	159.05	145.10	156.58	156.58	5.06%	5,105,977
Jun 1, 2026	154.51	160.51	147.08	149.04	149.04	-4.29%	3,972,287
May 29, 2026	160.00	162.44	153.16	155.92	155.72	-1.47%	4,481,716
May 28, 2026	150.28	159.33	149.13	158.25	158.05	3.54%	4,334,508
May 27, 2026	161.50	166.00	150.10	152.84	152.64	-2.75%	5,919,575
May 26, 2026	169.00	169.69	153.56	157.17	156.97	-5.04%	5,228,425
May 25, 2026	156.00	168.60	152.50	165.51	165.30	5.12%	5,157,021
May 22, 2026	158.64	163.00	152.00	157.45	157.25	1.12%	5,030,289
May 21, 2026	175.42	178.91	154.00	155.70	155.50	-11.48%	7,056,413
May 20, 2026	163.99	177.00	163.25	175.90	175.67	6.03%	4,947,171
May 19, 2026	160.90	166.80	153.09	165.89	165.68	2.40%	3,629,239
May 18, 2026	166.20	169.88	156.20	162.00	161.79	-1.16%	3,312,246
May 15, 2026	161.14	169.07	152.50	163.90	163.69	2.12%	4,238,543
May 14, 2026	166.00	169.00	160.35	160.50	160.29	-3.63%	3,889,632
May 13, 2026	159.80	172.01	155.56	166.55	166.34	3.31%	5,013,362
May 12, 2026	159.15	166.00	155.21	161.22	161.01	2.85%	4,906,195
May 11, 2026	142.77	165.00	142.64	156.75	156.55	10.96%	5,787,637
May 8, 2026	141.00	146.46	139.70	141.27	141.09	-0.51%	1,906,628
May 7, 2026	140.61	144.10	138.05	142.00	141.82	1.75%	2,094,568
May 6, 2026	143.21	146.00	138.01	139.56	139.38	-0.17%	2,658,105
Apr 30, 2026	139.86	141.33	135.38	139.80	139.62	-0.04%	2,433,461
Apr 29, 2026	137.73	144.40	135.17	139.86	139.68	-0.70%	2,560,469
Apr 28, 2026	138.01	146.00	137.08	140.85	140.67	0.96%	2,504,712
Apr 27, 2026	145.02	152.90	133.55	139.51	139.33	-1.30%	5,129,996
Apr 24, 2026	140.51	143.68	139.26	141.35	141.17	1.01%	2,285,915
Apr 23, 2026	143.00	145.00	137.00	139.94	139.76	-1.99%	2,585,381
Apr 22, 2026	138.00	143.58	135.40	142.78	142.60	2.23%	3,929,966
Apr 21, 2026	136.57	141.36	131.40	139.66	139.48	3.45%	2,676,767
Apr 20, 2026	131.25	138.36	130.00	135.00	134.83	2.40%	2,974,752
Apr 17, 2026	127.78	134.26	127.70	131.84	131.67	2.42%	2,007,622
Apr 16, 2026	128.30	132.00	126.55	128.73	128.56	1.14%	1,743,142
Apr 15, 2026	133.00	135.00	126.95	127.28	127.12	-1.62%	1,710,736
Apr 14, 2026	127.01	132.40	126.00	129.38	129.21	2.80%	2,286,697
Apr 13, 2026	125.29	127.58	123.50	125.85	125.69	-2.01%	1,787,871
Apr 10, 2026	130.35	131.87	127.96	128.43	128.27	-0.50%	2,671,234
Apr 9, 2026	128.99	131.00	125.40	129.08	128.91	-0.71%	2,474,178
Apr 8, 2026	117.00	131.25	114.24	130.00	129.83	16.07%	5,253,430
Apr 7, 2026	108.12	113.47	108.12	112.00	111.86	2.76%	2,290,469