SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	34.05	34.35	32.70	33.90	33.90	-1.60%	59,386
Mar 23, 2026	34.40	35.10	33.35	34.45	34.45	-2.13%	65,955
Mar 20, 2026	34.30	35.65	34.20	35.20	35.20	2.33%	91,499
Mar 19, 2026	35.25	35.25	32.30	34.40	34.40	-4.04%	131,532
Mar 18, 2026	35.90	36.40	35.60	35.85	35.85	-0.42%	42,943
Mar 17, 2026	36.00	36.30	35.30	36.00	36.00	0.56%	58,852
Mar 16, 2026	36.40	36.40	35.10	35.80	35.80	-0.69%	43,129
Mar 13, 2026	35.70	36.35	35.40	36.05	36.05	1.69%	40,239
Mar 12, 2026	36.00	36.00	34.95	35.45	35.45	-1.94%	34,357
Mar 11, 2026	37.50	37.50	36.00	36.15	36.15	-2.82%	26,034
Mar 10, 2026	36.65	37.35	36.40	37.20	37.20	2.62%	71,100
Mar 9, 2026	34.70	36.70	34.50	36.25	36.25	3.13%	48,883
Mar 6, 2026	34.25	35.25	34.00	35.15	35.15	2.63%	52,514
Mar 5, 2026	35.35	35.40	34.25	34.25	34.25	-1.58%	27,248
Mar 4, 2026	33.20	35.00	33.20	34.80	34.80	1.46%	56,922
Mar 3, 2026	35.10	35.35	33.50	34.30	34.30	-3.92%	112,888
Mar 2, 2026	36.50	37.10	35.20	35.70	35.70	0.42%	65,940
Feb 27, 2026	36.50	36.60	35.50	35.55	35.55	-3.27%	18,254
Feb 26, 2026	37.20	37.35	36.00	36.75	36.75	-1.61%	82,531
Feb 25, 2026	35.75	37.70	35.40	37.35	37.35	5.81%	93,934
Feb 24, 2026	35.50	35.70	35.00	35.30	35.30	0.43%	12,351
Feb 23, 2026	35.40	35.80	35.10	35.15	35.15	-0.71%	20,330
Feb 20, 2026	36.30	36.30	35.25	35.40	35.40	-2.88%	28,818
Feb 19, 2026	36.00	36.50	35.50	36.45	36.45	1.25%	45,884
Feb 18, 2026	34.65	36.00	34.55	36.00	36.00	3.90%	63,860
Feb 17, 2026	35.20	35.20	34.30	34.65	34.65	-1.42%	19,506
Feb 16, 2026	34.60	35.30	34.35	35.15	35.15	2.18%	42,976
Feb 13, 2026	34.95	34.95	34.00	34.40	34.40	-1.01%	22,744
Feb 12, 2026	34.50	35.50	34.40	34.75	34.75	0.72%	94,816
Feb 11, 2026	33.90	34.50	33.40	34.50	34.50	2.37%	54,234
Feb 10, 2026	33.25	33.95	33.00	33.70	33.70	1.20%	43,289
Feb 9, 2026	33.30	33.30	32.80	33.30	33.30	0.91%	29,153
Feb 6, 2026	33.10	33.30	32.60	33.00	33.00	-0.60%	60,335
Feb 5, 2026	32.35	33.35	31.95	33.20	33.20	1.07%	111,615
Feb 4, 2026	31.70	32.95	31.65	32.85	32.85	3.79%	80,763
Feb 3, 2026	31.90	32.00	31.45	31.65	31.65	-	27,527
Feb 2, 2026	31.70	31.80	31.10	31.65	31.65	-0.16%	19,955
Jan 30, 2026	31.70	31.75	31.15	31.70	31.70	0.16%	25,372
Jan 29, 2026	31.50	32.30	31.25	31.65	31.65	0.80%	32,732
Jan 28, 2026	31.15	31.55	30.80	31.40	31.40	0.64%	28,244
Jan 27, 2026	31.05	31.35	30.90	31.20	31.20	0.48%	21,563
Jan 26, 2026	31.20	31.45	31.00	31.05	31.05	-1.11%	28,440
Jan 23, 2026	31.60	32.50	30.75	31.40	31.40	-3.09%	91,892
Jan 22, 2026	31.70	32.70	31.60	32.40	32.40	4.01%	57,537
Jan 21, 2026	31.50	31.50	30.20	31.15	31.15	-0.80%	58,053
Jan 20, 2026	31.00	31.45	30.75	31.40	31.40	0.48%	44,929
Jan 19, 2026	31.65	31.65	31.10	31.25	31.25	-2.95%	60,109
Jan 16, 2026	33.60	33.60	31.60	32.20	32.20	-4.59%	118,770
Jan 15, 2026	32.90	33.80	32.55	33.75	33.75	3.37%	99,176
Jan 14, 2026	32.50	32.65	31.75	32.65	32.65	0.93%	58,132