SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.40	29.00	28.35	28.90	-	1.94%	58,874
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
Oct 30, 2025	29.25	29.30	28.80	29.25	29.25	0.86%	55,867
Oct 29, 2025	29.00	29.30	28.80	29.00	29.00	0.52%	43,981
Oct 28, 2025	28.80	28.95	28.40	28.85	28.85	0.52%	34,112
Oct 27, 2025	28.60	28.95	28.40	28.70	28.70	1.06%	44,951
Oct 24, 2025	28.40	28.60	28.25	28.40	28.40	-0.18%	52,232
Oct 23, 2025	27.75	28.50	27.70	28.45	28.45	3.27%	100,929
Oct 22, 2025	27.00	27.80	27.00	27.55	27.55	2.23%	54,808
Oct 21, 2025	26.70	27.10	26.55	26.95	26.95	1.51%	50,121
Oct 20, 2025	26.40	26.80	26.40	26.55	26.55	1.34%	28,894
Oct 17, 2025	26.40	26.50	25.80	26.20	26.20	-1.13%	54,389
Oct 16, 2025	26.75	27.00	26.40	26.50	26.50	-0.56%	53,922
Oct 15, 2025	26.80	27.30	26.65	26.65	26.65	-0.56%	44,917
Oct 14, 2025	26.95	27.10	26.70	26.80	26.80	-0.19%	30,269
Oct 13, 2025	26.80	27.15	26.65	26.85	26.85	0.94%	30,638
Oct 10, 2025	27.15	27.60	26.60	26.60	26.60	-2.21%	58,642
Oct 9, 2025	27.30	27.50	27.05	27.20	27.20	0.37%	37,424
Oct 8, 2025	27.35	27.45	27.10	27.10	27.10	-0.91%	33,765
Oct 7, 2025	27.50	27.70	27.15	27.35	27.35	-0.18%	36,120
Oct 6, 2025	27.10	27.70	26.80	27.40	27.40	1.11%	55,582
Oct 3, 2025	27.35	27.50	26.95	27.10	27.10	-0.18%	31,680
Oct 2, 2025	27.60	27.65	27.05	27.15	27.15	-0.73%	31,134
Oct 1, 2025	26.90	27.50	26.90	27.35	27.35	2.43%	57,485
Sep 30, 2025	27.50	27.50	26.65	26.70	26.70	-2.20%	49,816
Sep 29, 2025	27.45	27.75	27.25	27.30	27.30	0.92%	44,287