SBT Ultrasonic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	160.00	162.44	153.16	155.92	155.92	-1.47%	4,481,716
May 28, 2026	150.28	159.33	149.13	158.25	158.25	3.54%	4,334,508
May 27, 2026	161.50	166.00	150.10	152.84	152.84	-2.75%	5,919,575
May 26, 2026	169.00	169.69	153.56	157.17	157.17	-5.04%	5,228,425
May 25, 2026	156.00	168.60	152.50	165.51	165.51	5.12%	5,157,021
May 22, 2026	158.64	163.00	152.00	157.45	157.45	1.12%	5,030,289
May 21, 2026	175.42	178.91	154.00	155.70	155.70	-11.48%	7,056,413
May 20, 2026	163.99	177.00	163.25	175.90	175.90	6.03%	4,947,171
May 19, 2026	160.90	166.80	153.09	165.89	165.89	2.40%	3,629,239
May 18, 2026	166.20	169.88	156.20	162.00	162.00	-1.16%	3,312,246
May 15, 2026	161.14	169.07	152.50	163.90	163.90	2.12%	4,238,543
May 14, 2026	166.00	169.00	160.35	160.50	160.50	-3.63%	3,889,632
May 13, 2026	159.80	172.01	155.56	166.55	166.55	3.31%	5,013,362
May 12, 2026	159.15	166.00	155.21	161.22	161.22	2.85%	4,906,195
May 11, 2026	142.77	165.00	142.64	156.75	156.75	10.96%	5,787,637
May 8, 2026	141.00	146.46	139.70	141.27	141.27	-0.51%	1,906,628
May 7, 2026	140.61	144.10	138.05	142.00	142.00	1.75%	2,094,568
May 6, 2026	143.21	146.00	138.01	139.56	139.56	-0.17%	2,658,105
Apr 30, 2026	139.86	141.33	135.38	139.80	139.80	-0.04%	2,433,461
Apr 29, 2026	137.73	144.40	135.17	139.86	139.86	-0.70%	2,560,469
Apr 28, 2026	138.01	146.00	137.08	140.85	140.85	0.96%	2,504,712
Apr 27, 2026	145.02	152.90	133.55	139.51	139.51	-1.30%	5,129,996
Apr 24, 2026	140.51	143.68	139.26	141.35	141.35	1.01%	2,285,915
Apr 23, 2026	143.00	145.00	137.00	139.94	139.94	-1.99%	2,585,381
Apr 22, 2026	138.00	143.58	135.40	142.78	142.78	2.23%	3,929,966
Apr 21, 2026	136.57	141.36	131.40	139.66	139.66	3.45%	2,676,767
Apr 20, 2026	131.25	138.36	130.00	135.00	135.00	2.40%	2,974,752
Apr 17, 2026	127.78	134.26	127.70	131.84	131.84	2.42%	2,007,622
Apr 16, 2026	128.30	132.00	126.55	128.73	128.73	1.14%	1,743,142
Apr 15, 2026	133.00	135.00	126.95	127.28	127.28	-1.62%	1,710,736
Apr 14, 2026	127.01	132.40	126.00	129.38	129.38	2.80%	2,286,697
Apr 13, 2026	125.29	127.58	123.50	125.85	125.85	-2.01%	1,787,871
Apr 10, 2026	130.35	131.87	127.96	128.43	128.43	-0.50%	2,671,234
Apr 9, 2026	128.99	131.00	125.40	129.08	129.08	-0.71%	2,474,178
Apr 8, 2026	117.00	131.25	114.24	130.00	130.00	16.07%	5,253,430
Apr 7, 2026	108.12	113.47	108.12	112.00	112.00	2.76%	2,290,469
Apr 3, 2026	108.00	113.21	107.87	108.99	108.99	1.30%	1,986,165
Apr 2, 2026	113.00	113.17	106.86	107.59	107.59	-4.94%	2,954,547
Apr 1, 2026	109.00	115.97	108.13	113.18	113.18	6.77%	4,284,262
Mar 31, 2026	105.01	109.95	104.06	106.00	106.00	0.32%	3,341,472
Mar 30, 2026	101.24	106.50	100.81	105.66	105.66	2.09%	2,565,636
Mar 27, 2026	98.25	104.73	98.00	103.50	103.50	3.20%	1,930,107
Mar 26, 2026	102.51	103.72	99.18	100.29	100.29	-3.04%	1,355,250
Mar 25, 2026	102.49	105.83	101.60	103.43	103.43	3.53%	2,317,416
Mar 24, 2026	96.05	99.90	94.73	99.90	99.90	6.08%	2,569,090
Mar 23, 2026	98.84	100.00	93.70	94.17	94.17	-6.59%	2,870,246
Mar 20, 2026	104.80	104.96	100.20	100.81	100.81	-2.14%	1,975,783
Mar 19, 2026	107.00	108.10	102.00	103.01	103.01	-5.37%	3,237,495
Mar 18, 2026	107.05	109.60	106.24	108.85	108.85	1.66%	1,323,565
Mar 17, 2026	112.56	113.31	106.88	107.07	107.07	-4.41%	1,534,287