TSX:SBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	35.73	35.95	35.36	35.40	-	1.06%	21,081
Mar 27, 2026	33.95	35.49	33.90	35.03	35.03	4.57%	11,564
Mar 26, 2026	34.29	34.64	33.50	33.50	33.50	-6.74%	9,384
Mar 25, 2026	36.50	36.54	35.83	35.92	35.92	4.12%	7,988
Mar 24, 2026	33.81	35.10	33.75	34.50	34.50	-0.12%	5,033
Mar 23, 2026	33.96	35.00	33.90	34.54	34.54	2.98%	5,412
Mar 20, 2026	35.52	35.52	33.54	33.54	33.54	-6.31%	140,754
Mar 19, 2026	34.32	35.80	33.23	35.80	35.80	-4.94%	17,862
Mar 18, 2026	38.57	38.57	37.63	37.66	37.66	-5.09%	22,305
Mar 17, 2026	39.69	40.22	38.94	39.68	39.68	-2.34%	2,134
Mar 16, 2026	40.18	40.63	39.50	40.63	40.63	1.02%	77,944
Mar 13, 2026	41.87	42.11	39.88	40.22	40.22	-4.89%	4,363
Mar 12, 2026	42.95	42.95	42.29	42.29	42.29	-0.49%	1,819
Mar 11, 2026	43.05	43.05	42.25	42.50	42.50	-2.88%	3,172
Mar 10, 2026	43.84	44.25	43.76	43.76	43.76	1.89%	1,045
Mar 9, 2026	42.16	43.00	41.60	42.95	42.95	2.26%	6,211
Mar 6, 2026	40.90	42.11	40.90	42.00	42.00	2.02%	4,293
Mar 5, 2026	41.00	41.20	40.35	41.17	41.17	-1.25%	5,990
Mar 4, 2026	41.60	41.72	41.60	41.69	41.69	0.75%	1,919
Mar 3, 2026	40.99	42.12	39.83	41.38	41.38	-8.45%	13,346
Mar 2, 2026	45.07	45.49	43.62	45.20	45.20	-2.63%	38,185
Feb 27, 2026	45.70	46.86	45.25	46.42	46.42	6.47%	13,642
Feb 26, 2026	42.92	43.76	42.43	43.60	43.60	-1.54%	2,935
Feb 25, 2026	44.48	45.46	44.00	44.28	44.28	2.00%	7,322
Feb 24, 2026	43.45	43.91	42.83	43.41	43.41	-2.03%	13,001
Feb 23, 2026	42.84	44.31	42.84	44.31	44.31	5.17%	26,854
Feb 20, 2026	40.42	42.35	40.37	42.13	42.13	7.94%	14,510
Feb 19, 2026	39.05	39.18	38.82	39.03	39.03	0.90%	2,507
Feb 18, 2026	38.00	39.07	38.00	38.68	38.68	5.34%	7,334
Feb 17, 2026	36.98	37.00	36.00	36.72	36.72	-5.09%	7,489
Feb 13, 2026	39.32	39.32	38.00	38.69	38.69	2.87%	6,438
Feb 12, 2026	41.35	41.48	37.45	37.61	37.61	-10.20%	30,840
Feb 11, 2026	42.00	42.31	41.34	41.88	41.88	3.89%	17,507
Feb 10, 2026	40.68	41.37	40.06	40.31	40.31	-4.16%	17,957
Feb 9, 2026	39.77	42.06	39.77	42.06	42.06	9.39%	10,074
Feb 6, 2026	37.29	38.90	37.29	38.45	38.45	4.06%	19,862
Feb 5, 2026	38.02	38.41	36.30	36.95	36.95	-16.25%	20,428
Feb 4, 2026	45.05	45.19	41.85	44.12	44.12	2.72%	15,252
Feb 3, 2026	44.14	44.87	41.84	42.95	42.95	7.94%	29,965
Feb 2, 2026	39.90	40.86	37.53	39.79	39.79	-4.37%	44,102
Jan 30, 2026	49.67	50.65	39.00	41.61	41.61	-28.81%	193,788
Jan 29, 2026	60.54	60.54	54.00	58.45	58.45	0.52%	38,730
Jan 28, 2026	56.68	58.65	55.01	58.15	58.15	3.32%	32,973
Jan 27, 2026	53.97	57.28	52.94	56.28	56.28	2.93%	26,232
Jan 26, 2026	55.00	58.45	54.00	54.68	54.68	5.95%	44,422
Jan 23, 2026	50.05	51.63	49.60	51.61	51.61	6.95%	13,730
Jan 22, 2026	46.82	48.29	46.70	48.26	48.26	4.18%	29,127
Jan 21, 2026	47.63	47.63	45.45	46.32	46.32	-2.26%	24,196
Jan 20, 2026	48.01	48.01	47.17	47.39	47.39	-1.72%	36,417
Jan 19, 2026	46.50	48.22	46.50	48.22	48.22	7.66%	20,318