TSX:SBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	5.44	5.44	5.30	5.30	-	6.94%	5,300
Jun 25, 2026	5.25	5.25	4.82	5.05	4.96	-3.63%	66,403
Jun 24, 2026	5.34	5.41	5.15	5.24	5.14	-1.87%	62,669
Jun 23, 2026	5.46	5.62	5.31	5.34	5.24	-5.82%	52,574
Jun 22, 2026	5.72	5.87	5.67	5.67	5.56	-1.90%	12,749
Jun 19, 2026	6.00	6.00	5.61	5.78	5.67	-3.83%	16,439
Jun 18, 2026	6.04	6.16	5.94	6.01	5.90	-0.50%	28,941
Jun 17, 2026	6.44	6.44	5.66	6.04	5.93	-4.73%	41,234
Jun 16, 2026	6.32	6.40	6.18	6.34	6.22	0.48%	36,040
Jun 15, 2026	6.49	6.75	6.20	6.31	6.19	3.95%	83,182
Jun 12, 2026	5.94	6.16	5.94	6.07	5.96	2.88%	9,060
Jun 11, 2026	5.59	5.90	5.51	5.90	5.79	5.55%	33,100
Jun 10, 2026	5.63	6.00	5.55	5.59	5.49	-7.76%	70,149
Jun 9, 2026	6.21	6.35	5.71	6.06	5.95	-3.35%	34,762
Jun 8, 2026	6.24	6.30	6.14	6.27	6.15	0.64%	23,282
Jun 5, 2026	6.68	6.68	6.02	6.23	6.11	-6.74%	24,455
Jun 4, 2026	6.78	6.78	6.68	6.68	6.56	-0.60%	11,144
Jun 3, 2026	6.76	6.76	6.59	6.72	6.59	-	14,513
Jun 2, 2026	6.50	6.77	6.50	6.72	6.59	5.99%	46,274
Jun 1, 2026	6.65	6.65	6.26	6.34	6.22	-5.93%	69,520
May 29, 2026	6.40	6.99	6.39	6.74	6.61	8.01%	81,987
May 28, 2026	6.44	6.44	6.20	6.24	6.12	-3.26%	40,885
May 27, 2026	6.23	6.49	6.20	6.45	6.33	1.26%	22,702
May 26, 2026	6.34	6.41	6.34	6.37	6.25	1.76%	13,775
May 25, 2026	6.23	6.64	6.16	6.26	6.14	4.16%	14,564
May 22, 2026	6.09	6.12	5.78	6.01	5.90	0.33%	20,746
May 21, 2026	5.93	6.06	5.93	5.99	5.88	0.34%	11,258
May 20, 2026	6.05	6.05	5.96	5.97	5.86	-2.29%	19,237
May 19, 2026	6.12	6.24	6.10	6.11	6.00	1.33%	85,512
May 15, 2026	6.25	6.25	5.93	6.03	5.92	-7.94%	36,513
May 14, 2026	6.51	6.64	6.39	6.55	6.43	0.77%	61,299
May 13, 2026	6.53	6.63	6.35	6.50	6.38	-	23,355
May 12, 2026	6.72	6.77	6.29	6.50	6.38	-2.55%	30,095
May 11, 2026	6.77	6.77	6.56	6.67	6.55	1.21%	27,525
May 8, 2026	6.35	6.69	6.35	6.59	6.47	4.44%	36,222
May 7, 2026	6.52	6.64	6.29	6.31	6.19	-2.02%	62,894
May 6, 2026	6.35	6.55	6.35	6.44	6.32	5.23%	60,143
May 5, 2026	6.33	6.35	6.10	6.12	6.01	-4.82%	49,848
May 4, 2026	6.49	6.50	6.31	6.43	6.31	-1.23%	79,149
May 1, 2026	6.15	6.53	6.15	6.51	6.39	8.50%	67,494
Apr 30, 2026	6.09	6.30	5.88	6.00	5.89	-1.64%	54,454
Apr 29, 2026	5.63	6.10	5.63	6.10	5.99	2.52%	36,394
Apr 28, 2026	5.96	6.08	5.85	5.95	5.84	1.71%	25,463
Apr 27, 2026	5.97	5.97	5.69	5.85	5.74	-0.68%	9,988
Apr 24, 2026	5.76	6.14	5.75	5.89	5.78	2.79%	13,993
Apr 23, 2026	5.90	5.95	5.73	5.73	5.62	-3.70%	40,564
Apr 22, 2026	5.86	6.04	5.86	5.95	5.84	8.58%	58,232
Apr 21, 2026	5.95	6.00	5.11	5.48	5.38	-8.82%	53,430
Apr 20, 2026	6.35	6.36	5.92	6.01	5.90	-4.45%	51,811
Apr 17, 2026	6.30	6.46	6.24	6.29	6.17	2.28%	52,452