Sabio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2025	0.50	0.53	0.49	0.53	-	3.92%	29,175
Jan 6, 2025	0.51	0.51	0.50	0.51	-	2.00%	13,534
Jan 3, 2025	0.53	0.53	0.50	0.50	-	-5.66%	10,000
Jan 2, 2025	0.53	0.55	0.53	0.53	-	3.92%	8,676
Dec 31, 2024	0.47	0.51	0.47	0.51	-	6.25%	29,600
Dec 30, 2024	0.48	0.48	0.46	0.48	-	-4.00%	74,820
Dec 27, 2024	0.51	0.55	0.50	0.50	-	-	102,500
Dec 24, 2024	0.51	0.51	0.50	0.50	-	-	7,008
Dec 23, 2024	0.50	0.50	0.49	0.50	-	4.17%	15,190
Dec 20, 2024	0.46	0.50	0.46	0.48	-	4.35%	66,100
Dec 19, 2024	0.48	0.48	0.46	0.46	-	1.10%	20,000
Dec 18, 2024	0.47	0.47	0.46	0.46	-	-1.09%	17,100
Dec 17, 2024	0.46	0.46	0.46	0.46	-	-	17,002
Dec 16, 2024	0.47	0.47	0.46	0.46	-	-	95,005
Dec 13, 2024	0.48	0.48	0.46	0.46	-	-3.16%	10,500
Dec 12, 2024	0.47	0.48	0.47	0.48	-	3.26%	15,000
Dec 11, 2024	0.46	0.46	0.46	0.46	-	-	14,600
Dec 10, 2024	0.46	0.47	0.46	0.46	-	-2.13%	45,000
Dec 9, 2024	0.49	0.49	0.47	0.47	-	-2.08%	23,000
Dec 6, 2024	0.52	0.52	0.48	0.48	-	-3.03%	25,000
Dec 5, 2024	0.48	0.50	0.48	0.50	-	-	25,125
Dec 4, 2024	0.50	0.50	0.49	0.50	-	-1.00%	32,000
Dec 3, 2024	0.51	0.51	0.50	0.50	-	-1.96%	2,000
Dec 2, 2024	0.50	0.51	0.49	0.51	-	2.00%	18,268
Nov 29, 2024	0.48	0.50	0.48	0.50	-	-	16,500
Nov 28, 2024	0.49	0.50	0.49	0.50	-	2.04%	8,000
Nov 27, 2024	0.48	0.49	0.48	0.49	-	4.26%	42,500
Nov 26, 2024	0.50	0.50	0.47	0.47	-	-	14,700
Nov 25, 2024	0.54	0.54	0.47	0.47	-	4.44%	49,000
Nov 22, 2024	0.45	0.45	0.42	0.45	-	-6.25%	149,804
Nov 21, 2024	0.49	0.49	0.45	0.48	-	-7.69%	73,850
Nov 20, 2024	0.56	0.56	0.51	0.52	-	-8.77%	75,950
Nov 19, 2024	0.58	0.63	0.57	0.57	-	3.64%	223,204
Nov 18, 2024	0.45	0.55	0.45	0.55	-	25.00%	172,963
Nov 15, 2024	0.46	0.46	0.44	0.44	-	-2.22%	11,500
Nov 14, 2024	0.45	0.45	0.43	0.45	-	-	3,700
Nov 13, 2024	0.44	0.45	0.44	0.45	-	4.65%	2,500
Nov 12, 2024	0.46	0.46	0.43	0.43	-	-4.44%	22,511
Nov 11, 2024	0.44	0.45	0.44	0.45	-	2.27%	27,250
Nov 8, 2024	0.44	0.44	0.44	0.44	-	2.33%	1,500
Nov 7, 2024	0.44	0.44	0.43	0.43	-	2.38%	2,500
Nov 6, 2024	0.46	0.46	0.42	0.42	-	-10.64%	52,500
Nov 5, 2024	0.47	0.48	0.47	0.47	-	-3.09%	11,000
Nov 4, 2024	0.47	0.49	0.47	0.49	-	2.11%	20,801
Nov 1, 2024	0.48	0.49	0.48	0.48	-	1.06%	10,300
Oct 31, 2024	0.48	0.51	0.46	0.47	-	-7.84%	38,000
Oct 30, 2024	0.50	0.51	0.49	0.51	-	2.00%	22,100
Oct 29, 2024	0.48	0.51	0.44	0.50	-	-	112,200
Oct 28, 2024	0.52	0.52	0.48	0.50	-	-3.85%	38,055
Oct 25, 2024	0.54	0.55	0.51	0.52	-	-3.70%	43,429
Oct 24, 2024	0.53	0.54	0.53	0.54	-	3.85%	19,000
Oct 23, 2024	0.52	0.53	0.51	0.52	-	1.96%	32,067
Oct 22, 2024	0.54	0.54	0.51	0.51	-	-7.27%	59,505
Oct 21, 2024	0.52	0.55	0.52	0.55	-	7.84%	28,813
Oct 18, 2024	0.52	0.53	0.50	0.51	-	-3.77%	13,620
Oct 17, 2024	0.53	0.53	0.51	0.53	-	-1.85%	30,500
Oct 16, 2024	0.54	0.54	0.53	0.54	-	-3.57%	20,000
Oct 15, 2024	0.56	0.56	0.55	0.56	-	1.82%	23,300
Oct 11, 2024	0.55	0.56	0.54	0.55	-	5.77%	123,082
Oct 10, 2024	0.50	0.57	0.50	0.52	-	4.00%	85,600
Oct 9, 2024	0.53	0.53	0.47	0.50	-	-9.09%	52,740
Oct 8, 2024	0.55	0.57	0.55	0.55	-	-1.79%	52,714
Oct 7, 2024	0.49	0.57	0.49	0.56	-	15.46%	272,800
Oct 4, 2024	0.49	0.49	0.49	0.49	-	-	-
Oct 3, 2024	0.48	0.49	0.48	0.49	-	-	1,500
Oct 2, 2024	0.49	0.49	0.49	0.49	-	2.11%	500
Oct 1, 2024	0.48	0.48	0.47	0.48	-	-5.00%	8,106
Sep 30, 2024	0.47	0.50	0.44	0.50	-	4.17%	21,000
Sep 27, 2024	0.48	0.48	0.48	0.48	-	-	5,000
Sep 26, 2024	0.48	0.50	0.48	0.48	-	2.13%	39,000
Sep 25, 2024	0.47	0.47	0.46	0.47	-	-	78,000
Sep 24, 2024	0.46	0.47	0.46	0.47	-	4.44%	19,000
Sep 23, 2024	0.45	0.45	0.45	0.45	-	-	2,001
Sep 20, 2024	0.43	0.45	0.42	0.45	-	1.12%	11,000
Sep 19, 2024	0.45	0.45	0.45	0.45	-	-1.11%	1,000
Sep 18, 2024	0.46	0.46	0.45	0.45	-	-2.17%	11,500
Sep 17, 2024	0.47	0.47	0.41	0.46	-	-	15,600
Sep 16, 2024	0.46	0.46	0.46	0.46	-	-	1,000
Sep 13, 2024	0.45	0.46	0.45	0.46	-	6.98%	4,500
Sep 12, 2024	0.43	0.43	0.42	0.43	-	2.38%	2,000
Sep 11, 2024	0.42	0.43	0.41	0.42	-	-2.33%	11,600
Sep 10, 2024	0.44	0.44	0.41	0.43	-	-	6,500
Sep 9, 2024	0.46	0.46	0.43	0.43	-	-6.52%	6,500
Sep 6, 2024	0.46	0.46	0.46	0.46	-	2.22%	2,000
Sep 5, 2024	0.49	0.49	0.41	0.45	-	-2.17%	48,000
Sep 4, 2024	0.49	0.49	0.46	0.46	-	-6.12%	21,000
Sep 3, 2024	0.48	0.49	0.47	0.49	-	8.89%	13,017
Aug 30, 2024	0.42	0.47	0.40	0.45	-	12.50%	57,700
Aug 29, 2024	0.40	0.40	0.40	0.40	-	5.26%	500
Aug 28, 2024	0.38	0.42	0.38	0.38	-	1.33%	61,800
Aug 27, 2024	0.38	0.39	0.38	0.38	-	-	20,500
Aug 26, 2024	0.38	0.38	0.38	0.38	-	-	28,100
Aug 23, 2024	0.35	0.38	0.35	0.38	-	11.94%	4,800
Aug 22, 2024	0.35	0.35	0.29	0.34	-	-4.29%	245,200
Aug 21, 2024	0.35	0.35	0.35	0.35	-	-4.11%	3,500
Aug 20, 2024	0.37	0.37	0.37	0.37	-	1.39%	1,807
Aug 19, 2024	0.35	0.36	0.34	0.36	-	2.86%	21,001
Aug 16, 2024	0.35	0.35	0.35	0.35	-	-	-
Aug 15, 2024	0.30	0.35	0.29	0.35	-	18.64%	28,000
Aug 14, 2024	0.29	0.30	0.29	0.30	-	3.51%	5,000