SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.40	29.55	29.00	29.00	29.00	-0.85%	13,035
Aug 13, 2026	29.00	29.45	29.00	29.25	29.25	0.52%	22,280
Aug 12, 2026	29.10	29.50	28.95	29.10	29.10	-	24,706
Aug 11, 2026	28.95	29.40	28.85	29.10	29.10	0.52%	42,178
Aug 10, 2026	28.45	28.95	28.25	28.95	28.95	1.94%	25,951
Aug 7, 2026	28.80	28.80	28.20	28.40	28.40	-1.22%	59,171
Aug 6, 2026	28.80	29.25	28.75	28.75	28.75	-0.17%	40,055
Aug 5, 2026	29.10	29.15	28.70	28.80	28.80	-1.20%	36,223
Aug 4, 2026	29.70	30.15	28.55	29.15	29.15	-1.52%	56,980
Aug 3, 2026	29.50	30.00	29.10	29.60	29.60	0.85%	30,004
Jul 31, 2026	29.50	30.40	29.35	29.35	29.35	-0.51%	55,275
Jul 30, 2026	29.45	29.75	28.90	29.50	29.50	1.55%	38,618
Jul 29, 2026	29.50	30.05	28.95	29.05	29.05	-1.36%	46,322
Jul 28, 2026	30.50	30.50	29.25	29.45	29.45	-3.92%	45,516
Jul 27, 2026	31.45	31.45	30.65	30.65	30.65	-2.39%	21,455
Jul 24, 2026	31.90	32.20	31.10	31.40	31.40	-0.63%	24,262
Jul 23, 2026	32.35	32.65	31.60	31.60	31.60	-2.92%	19,380
Jul 22, 2026	31.80	32.60	31.35	32.55	32.55	2.52%	24,888
Jul 21, 2026	31.30	31.80	31.05	31.75	31.75	2.09%	22,031
Jul 20, 2026	31.15	31.35	30.95	31.10	31.10	0.16%	13,675
Jul 17, 2026	31.10	31.10	30.60	31.05	31.05	-0.64%	14,609
Jul 16, 2026	31.35	31.35	30.80	31.25	31.25	0.64%	16,287
Jul 15, 2026	30.95	31.30	30.80	31.05	31.05	0.32%	23,659
Jul 14, 2026	30.65	31.20	30.40	30.95	30.95	0.16%	28,511
Jul 13, 2026	30.70	30.90	30.30	30.90	30.90	1.48%	17,435
Jul 10, 2026	30.20	30.70	30.00	30.45	30.45	0.83%	33,208
Jul 9, 2026	31.00	31.00	30.00	30.20	30.20	-1.63%	33,728
Jul 8, 2026	29.90	30.75	29.80	30.70	30.70	2.68%	45,507
Jul 7, 2026	29.90	30.35	29.60	29.90	29.90	-	41,414
Jul 6, 2026	29.55	30.35	29.55	29.90	29.90	1.18%	45,486
Jul 3, 2026	29.10	30.00	29.00	29.55	29.55	3.14%	27,588
Jul 2, 2026	28.45	29.10	28.25	28.65	28.65	0.70%	38,525
Jul 1, 2026	28.80	28.90	28.35	28.45	28.45	-1.22%	28,183
Jun 30, 2026	29.00	29.05	28.60	28.80	28.80	-	27,494
Jun 29, 2026	29.00	29.15	28.50	28.80	28.80	-0.35%	41,246
Jun 26, 2026	29.45	29.50	28.90	28.90	28.90	-2.03%	31,927
Jun 25, 2026	29.60	29.60	29.15	29.50	29.50	-1.01%	39,890
Jun 24, 2026	30.60	30.60	29.50	29.80	29.80	-2.77%	55,346
Jun 23, 2026	31.10	31.20	30.35	30.65	30.65	-1.92%	42,292
Jun 22, 2026	31.95	31.95	31.10	31.25	31.25	-1.26%	29,359
Jun 19, 2026	31.40	32.15	30.80	31.65	31.65	0.64%	110,156
Jun 18, 2026	33.50	33.50	31.45	31.45	31.45	-6.12%	90,896
Jun 17, 2026	33.60	34.15	33.40	33.50	33.50	-0.45%	18,171
Jun 16, 2026	34.00	34.15	33.10	33.65	33.65	-2.04%	41,427
Jun 15, 2026	34.85	35.50	34.35	34.35	34.35	-1.43%	37,040
Jun 12, 2026	34.90	35.10	34.40	34.85	34.85	0.87%	38,590
Jun 11, 2026	35.05	35.05	34.40	34.55	34.55	-0.14%	16,832
Jun 10, 2026	34.25	34.80	34.25	34.60	34.60	-	27,764
Jun 9, 2026	35.20	35.30	34.30	34.60	34.60	-1.70%	37,015
Jun 8, 2026	35.05	35.40	34.25	35.20	35.20	-0.56%	66,366