Sabio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	17,002
Jan 30, 2026	0.36	0.36	0.32	0.35	0.35	-	50,010
Jan 29, 2026	0.36	0.36	0.35	0.35	0.35	-	13,000
Jan 28, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	2,500
Jan 27, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	95,500
Jan 26, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	70,800
Jan 23, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	6,000
Jan 22, 2026	0.36	0.39	0.36	0.38	0.38	-5.06%	36,700
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	2,450
Jan 20, 2026	0.33	0.40	0.33	0.39	0.39	18.18%	177,667
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	15,350
Jan 16, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	26,500
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	1,000
Jan 14, 2026	0.31	0.31	0.30	0.30	0.30	-	18,500
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	6,000
Jan 12, 2026	0.31	0.33	0.29	0.29	0.29	-6.45%	71,000
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	2,300
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	9,450
Jan 7, 2026	0.31	0.31	0.28	0.29	0.29	-4.92%	66,000
Jan 6, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	66,500
Jan 5, 2026	0.32	0.33	0.32	0.32	0.32	-	41,000
Jan 2, 2026	0.32	0.33	0.30	0.32	0.32	-3.03%	116,500
Dec 31, 2025	0.30	0.33	0.30	0.33	0.33	13.79%	23,753
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-	24,000
Dec 29, 2025	0.30	0.30	0.29	0.29	0.29	-	60,285
Dec 24, 2025	0.27	0.29	0.27	0.29	0.29	20.83%	37,000
Dec 22, 2025	0.25	0.25	0.24	0.24	0.24	-2.04%	76,971
Dec 19, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	15,000
Dec 18, 2025	0.26	0.26	0.24	0.24	0.24	-9.43%	103,792
Dec 17, 2025	0.27	0.27	0.27	0.27	0.27	3.92%	10,000
Dec 16, 2025	0.26	0.26	0.26	0.26	0.26	-3.77%	11,919
Dec 15, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	25,204
Dec 12, 2025	0.26	0.27	0.26	0.27	0.27	5.88%	82,300
Dec 11, 2025	0.27	0.28	0.25	0.26	0.26	-5.56%	83,742
Dec 10, 2025	0.28	0.28	0.26	0.27	0.27	-5.26%	30,329
Dec 9, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	7,500
Dec 8, 2025	0.30	0.30	0.29	0.29	0.29	-10.77%	19,611
Dec 5, 2025	0.30	0.33	0.29	0.33	0.33	12.07%	78,212
Dec 4, 2025	0.27	0.30	0.27	0.29	0.29	7.41%	35,950
Dec 3, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	175,757
Dec 2, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	66,980
Dec 1, 2025	0.30	0.30	0.25	0.27	0.27	-17.19%	335,625
Nov 28, 2025	0.32	0.32	0.30	0.32	0.32	6.67%	40,216
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	25,500
Nov 26, 2025	0.33	0.33	0.30	0.30	0.30	-4.76%	63,073
Nov 25, 2025	0.35	0.35	0.32	0.32	0.32	-17.11%	132,431
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	2,200
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	2,595
Nov 20, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	19,914
Nov 19, 2025	0.40	0.40	0.38	0.39	0.39	-3.70%	7,020