SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	32.90	32.90	32.55	32.65	-	-	6,867
Jan 14, 2026	32.50	32.65	31.75	32.65	32.65	0.93%	58,132
Jan 13, 2026	32.80	32.90	32.25	32.35	32.35	-1.22%	57,419
Jan 12, 2026	32.20	32.90	32.10	32.75	32.75	3.80%	87,501
Jan 9, 2026	31.10	31.70	31.10	31.55	31.55	1.77%	45,624
Jan 8, 2026	31.00	31.00	30.55	31.00	31.00	0.49%	36,621
Jan 7, 2026	30.80	31.10	30.10	30.85	30.85	0.49%	81,105
Jan 6, 2026	31.00	31.00	30.40	30.70	30.70	-0.65%	28,298
Jan 5, 2026	29.25	30.95	29.05	30.90	30.90	8.80%	311,293
Jan 2, 2026	27.40	28.50	27.40	28.40	28.40	4.22%	73,966
Dec 30, 2025	27.00	27.30	26.80	27.25	27.25	0.55%	39,927
Dec 29, 2025	26.75	27.10	26.75	27.10	27.10	0.74%	50,150
Dec 23, 2025	26.90	27.15	26.75	26.90	26.90	-0.19%	33,889
Dec 22, 2025	27.15	27.35	26.80	26.95	26.95	-0.55%	40,981
Dec 19, 2025	27.10	27.45	27.00	27.10	27.10	-0.55%	41,072
Dec 18, 2025	27.15	27.40	27.00	27.25	27.25	0.37%	26,957
Dec 17, 2025	27.15	27.70	27.05	27.15	27.15	-0.18%	56,238
Dec 16, 2025	27.90	27.90	27.20	27.20	27.20	-2.51%	49,588
Dec 15, 2025	27.70	28.00	27.55	27.90	27.90	0.72%	29,619
Dec 12, 2025	27.95	28.00	27.70	27.70	27.70	-0.89%	12,551
Dec 11, 2025	27.70	28.10	27.70	27.95	27.95	-0.36%	24,510
Dec 10, 2025	28.00	28.20	27.70	28.05	28.05	-	24,904
Dec 9, 2025	28.30	28.30	27.80	28.05	28.05	-1.41%	22,509
Dec 8, 2025	29.00	29.00	28.25	28.45	28.45	-1.56%	14,831
Dec 5, 2025	28.40	29.00	28.35	28.90	28.90	1.94%	87,034
Dec 4, 2025	28.30	28.35	27.80	28.35	28.35	0.89%	35,547
Dec 3, 2025	27.95	28.35	27.80	28.10	28.10	0.90%	31,593
Dec 2, 2025	28.50	28.50	27.50	27.85	27.85	-1.24%	59,747
Dec 1, 2025	27.85	28.20	27.60	28.20	28.20	2.17%	40,181
Nov 28, 2025	26.75	27.60	26.75	27.60	27.60	3.37%	42,207
Nov 27, 2025	26.40	26.75	26.25	26.70	26.70	0.56%	36,870
Nov 26, 2025	26.50	26.95	26.35	26.55	26.55	-0.38%	36,256
Nov 25, 2025	26.20	26.80	26.20	26.65	26.65	1.72%	46,307
Nov 24, 2025	26.60	26.70	25.95	26.20	26.20	-1.13%	475,274
Nov 21, 2025	26.40	26.80	26.10	26.50	26.50	0.57%	61,186
Nov 20, 2025	27.95	28.00	25.75	26.35	26.35	-6.06%	179,619
Nov 19, 2025	27.80	28.35	27.70	28.05	28.05	0.90%	31,745
Nov 18, 2025	28.00	28.20	27.80	27.80	27.80	-2.46%	51,699
Nov 17, 2025	28.80	28.80	28.30	28.50	28.50	-0.87%	25,641
Nov 14, 2025	28.95	28.95	28.10	28.75	28.75	-0.86%	38,517
Nov 13, 2025	29.30	29.30	28.75	29.00	29.00	-0.68%	25,832
Nov 12, 2025	29.10	29.50	28.95	29.20	29.20	0.86%	50,213
Nov 11, 2025	28.50	29.10	28.20	28.95	28.95	1.76%	28,948
Nov 10, 2025	28.80	29.00	28.25	28.45	28.45	0.18%	29,928
Nov 7, 2025	28.60	28.60	28.25	28.40	28.40	0.53%	15,131
Nov 6, 2025	28.35	28.55	28.10	28.25	28.25	-0.35%	31,118
Nov 5, 2025	28.50	28.80	28.30	28.35	28.35	-0.70%	24,452
Nov 4, 2025	29.00	29.05	28.50	28.55	28.55	-2.56%	30,438
Nov 3, 2025	28.90	29.35	28.80	29.30	29.30	1.91%	30,475
Oct 31, 2025	29.30	29.35	28.75	28.75	28.75	-1.71%	40,450