SBO AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.60	34.60	33.55	33.95	-	-1.16%	19,851
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
May 15, 2026	34.00	34.65	33.85	34.15	34.15	0.15%	27,690
May 14, 2026	33.80	34.20	33.80	34.10	34.10	0.59%	18,400
May 13, 2026	34.65	34.65	33.90	33.90	33.90	-0.29%	23,643
May 12, 2026	34.20	34.80	33.80	34.00	34.00	-1.02%	35,099
May 11, 2026	33.75	34.50	33.25	34.35	34.35	2.54%	32,241
May 8, 2026	33.50	34.00	33.35	33.50	33.50	-	38,431
May 7, 2026	34.80	34.80	33.50	33.50	33.50	-3.74%	50,668
May 6, 2026	36.10	36.10	34.70	34.80	34.80	-2.93%	58,165
May 5, 2026	36.05	36.60	36.00	36.60	35.85	1.53%	33,535
May 4, 2026	37.00	37.15	36.05	36.05	35.31	-2.44%	32,014
Apr 30, 2026	37.00	37.30	36.55	36.95	36.19	-0.14%	29,733
Apr 29, 2026	36.80	37.45	36.80	37.00	36.24	0.27%	19,731
Apr 28, 2026	37.50	37.85	36.80	36.90	36.14	-1.60%	25,281
Apr 27, 2026	37.30	37.90	37.00	37.50	36.73	1.63%	39,044
Apr 24, 2026	36.60	37.20	36.60	36.90	36.14	0.68%	19,815
Apr 23, 2026	37.35	37.65	36.45	36.65	35.90	-2.14%	37,859
Apr 22, 2026	36.00	37.60	36.00	37.45	36.68	5.34%	77,193
Apr 21, 2026	35.00	35.75	35.00	35.55	34.82	0.85%	24,009
Apr 20, 2026	35.25	35.85	34.75	35.25	34.53	-1.12%	36,322
Apr 17, 2026	36.70	37.25	35.55	35.65	34.92	-2.33%	59,393
Apr 16, 2026	36.65	37.30	36.05	36.50	35.75	-0.41%	27,817
Apr 15, 2026	37.30	37.60	36.65	36.65	35.90	-1.61%	30,873
Apr 14, 2026	37.15	37.95	36.80	37.25	36.49	0.27%	56,256
Apr 13, 2026	36.70	37.20	36.45	37.15	36.39	1.92%	48,344
Apr 10, 2026	36.30	36.85	36.25	36.45	35.70	0.41%	22,589
Apr 9, 2026	36.50	37.00	36.30	36.30	35.56	-0.27%	16,414
Apr 8, 2026	36.90	36.90	35.50	36.40	35.65	0.69%	44,218
Apr 7, 2026	36.25	36.95	35.95	36.15	35.41	0.14%	44,115
Apr 2, 2026	35.00	36.20	34.70	36.10	35.36	3.14%	34,728
Apr 1, 2026	36.10	36.10	34.80	35.00	34.28	-3.18%	43,641
Mar 31, 2026	36.20	36.45	35.60	36.15	35.41	0.28%	34,425
Mar 30, 2026	34.80	36.45	34.80	36.05	35.31	2.85%	64,387
Mar 27, 2026	35.70	35.70	34.35	35.05	34.33	-0.71%	35,203
Mar 26, 2026	34.50	35.60	34.45	35.30	34.58	1.88%	31,798
Mar 25, 2026	33.70	35.15	33.70	34.65	33.94	2.21%	64,855
Mar 24, 2026	34.05	34.35	32.70	33.90	33.21	-1.60%	59,386
Mar 23, 2026	34.40	35.10	33.35	34.45	33.74	-2.13%	65,955
Mar 20, 2026	34.30	35.65	34.20	35.20	34.48	2.33%	91,499
Mar 19, 2026	35.25	35.25	32.30	34.40	33.70	-4.04%	131,532
Mar 18, 2026	35.90	36.40	35.60	35.85	35.12	-0.42%	42,943
Mar 17, 2026	36.00	36.30	35.30	36.00	35.26	0.56%	58,852
Mar 16, 2026	36.40	36.40	35.10	35.80	35.07	-0.69%	43,129
Mar 13, 2026	35.70	36.35	35.40	36.05	35.31	1.69%	40,239
Mar 12, 2026	36.00	36.00	34.95	35.45	34.72	-1.94%	34,357