SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	35.55	35.90	35.25	35.40	35.40	-0.42%	37,403
Jun 4, 2026	35.00	35.65	34.55	35.55	35.55	1.43%	24,319
Jun 3, 2026	34.35	35.15	34.10	35.05	35.05	2.04%	66,522
Jun 2, 2026	33.75	34.35	33.05	34.35	34.35	2.08%	47,138
Jun 1, 2026	33.55	34.05	33.10	33.65	33.65	-1.03%	45,121
May 29, 2026	34.00	34.20	33.50	34.00	34.00	0.59%	29,820
May 28, 2026	33.95	34.75	33.35	33.80	33.80	-2.31%	84,338
May 27, 2026	34.00	35.10	33.95	34.60	34.60	0.87%	65,777
May 26, 2026	32.90	34.65	32.75	34.30	34.30	3.31%	67,659
May 25, 2026	34.60	34.60	33.20	33.20	33.20	-3.35%	103,150
May 22, 2026	35.30	36.00	34.00	34.35	34.35	-2.28%	75,799
May 21, 2026	34.00	35.30	32.65	35.15	35.15	1.88%	107,667
May 20, 2026	34.60	35.10	34.10	34.50	34.50	-0.29%	21,260
May 19, 2026	34.20	35.00	34.20	34.60	34.60	-0.14%	30,198
May 18, 2026	34.30	35.10	34.10	34.65	34.65	1.46%	41,534