Sabio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	11,035
Mar 4, 2026	0.35	0.35	0.32	0.32	0.32	-	52,000
Mar 3, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	19,000
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	21,000
Feb 25, 2026	0.32	0.32	0.30	0.32	0.32	5.00%	2,250
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-	6,500
Feb 23, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	39,500
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	3,705
Feb 19, 2026	0.35	0.35	0.34	0.34	0.34	3.08%	1,500
Feb 18, 2026	0.34	0.34	0.33	0.33	0.33	4.84%	1,000
Feb 17, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	3,000
Feb 13, 2026	0.31	0.32	0.31	0.32	0.32	-	16,000
Feb 12, 2026	0.33	0.34	0.31	0.32	0.32	-8.57%	37,678
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	1,000
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	500
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	2,000
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	2,577
Feb 4, 2026	0.35	0.35	0.35	0.35	0.35	-	1,500
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	500
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