Sabio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	0.56	0.57	0.55	0.57	-	-3.39%	14,000
Jul 22, 2025	0.53	0.64	0.53	0.59	-	7.27%	66,025
Jul 21, 2025	0.53	0.55	0.53	0.55	-	-	4,030
Jul 18, 2025	0.52	0.55	0.52	0.55	-	1.85%	48,150
Jul 17, 2025	0.54	0.55	0.54	0.54	-	-1.82%	29,000
Jul 16, 2025	0.55	0.55	0.55	0.55	-	-	2,500
Jul 15, 2025	0.54	0.57	0.53	0.55	-	5.77%	3,270
Jul 14, 2025	0.51	0.52	0.49	0.52	-	1.96%	19,200
Jul 11, 2025	0.51	0.53	0.49	0.51	-	-1.92%	71,200
Jul 10, 2025	0.52	0.52	0.52	0.52	-	-	15,500
Jul 9, 2025	0.49	0.52	0.49	0.52	-	6.12%	26,900
Jul 8, 2025	0.50	0.52	0.49	0.49	-	-3.92%	37,250
Jul 7, 2025	0.52	0.52	0.50	0.51	-	-	40,000
Jul 4, 2025	0.49	0.52	0.49	0.51	-	6.25%	41,000
Jul 3, 2025	0.49	0.49	0.48	0.48	-	-2.04%	10,800
Jul 2, 2025	0.49	0.49	0.48	0.49	-	-2.00%	42,220
Jun 30, 2025	0.49	0.50	0.49	0.50	-	2.04%	2,000
Jun 27, 2025	0.47	0.49	0.47	0.49	-	4.26%	32,904
Jun 26, 2025	0.49	0.50	0.47	0.47	-	-4.08%	27,321
Jun 25, 2025	0.49	0.50	0.49	0.49	-	3.16%	22,500
Jun 24, 2025	0.47	0.48	0.46	0.48	-	3.26%	10,010
Jun 23, 2025	0.46	0.46	0.45	0.46	-	-	3,000
Jun 20, 2025	0.47	0.47	0.46	0.46	-	4.55%	3,500
Jun 19, 2025	0.44	0.44	0.44	0.44	-	-	-
Jun 18, 2025	0.46	0.46	0.44	0.44	-	-4.35%	17,255
Jun 17, 2025	0.49	0.49	0.46	0.46	-	-4.17%	27,600
Jun 16, 2025	0.48	0.48	0.48	0.48	-	-	7,500
Jun 13, 2025	0.48	0.48	0.48	0.48	-	-	2,000
Jun 12, 2025	0.49	0.49	0.47	0.48	-	-5.88%	20,500
Jun 11, 2025	0.51	0.51	0.51	0.51	-	3.03%	3,000
Jun 10, 2025	0.51	0.52	0.48	0.50	-	3.13%	23,509
Jun 9, 2025	0.50	0.50	0.48	0.48	-	-4.00%	17,500
Jun 6, 2025	0.49	0.50	0.49	0.50	-	4.17%	24,900
Jun 5, 2025	0.49	0.49	0.48	0.48	-	-4.00%	19,000
Jun 4, 2025	0.49	0.51	0.49	0.50	-	-1.96%	39,606
Jun 3, 2025	0.52	0.52	0.51	0.51	-	-	36,500
Jun 2, 2025	0.49	0.51	0.48	0.51	-	2.00%	42,700
May 30, 2025	0.50	0.51	0.49	0.50	-	-1.96%	36,500
May 29, 2025	0.49	0.52	0.48	0.51	-	2.00%	111,021
May 28, 2025	0.53	0.53	0.50	0.50	-	-12.28%	56,925
May 27, 2025	0.55	0.57	0.55	0.57	-	7.55%	3,000
May 26, 2025	0.54	0.54	0.50	0.53	-	-1.85%	39,010
May 23, 2025	0.58	0.58	0.52	0.54	-	3.85%	6,786
May 22, 2025	0.54	0.54	0.52	0.52	-	-1.89%	57,000
May 21, 2025	0.53	0.53	0.53	0.53	-	-	-
May 20, 2025	0.58	0.60	0.53	0.53	-	-3.64%	81,250
May 16, 2025	0.54	0.57	0.54	0.55	-	1.85%	6,000
May 15, 2025	0.53	0.54	0.52	0.54	-	-	21,500
May 14, 2025	0.53	0.54	0.53	0.54	-	3.85%	2,800
May 13, 2025	0.55	0.55	0.50	0.52	-	-5.45%	41,500