SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	31.70	32.95	31.65	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
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