SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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