Skarbiec Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.60	33.60	33.20	33.30	33.30	-	2,467
Feb 26, 2026	33.20	33.60	33.20	33.30	33.30	-0.30%	3,118
Feb 25, 2026	33.00	33.90	32.60	33.40	33.40	1.83%	7,795
Feb 24, 2026	35.50	36.00	31.30	32.80	32.80	-7.87%	47,117
Feb 23, 2026	36.00	36.50	35.20	35.60	35.60	-1.11%	2,036
Feb 20, 2026	36.40	36.40	35.00	36.00	36.00	-1.91%	9,421
Feb 19, 2026	36.70	36.90	36.40	36.70	36.70	-0.54%	1,629
Feb 18, 2026	37.00	37.50	36.50	36.90	36.90	-0.54%	916
Feb 17, 2026	37.00	37.50	36.90	37.10	37.10	-1.07%	2,895
Feb 16, 2026	37.50	37.60	36.80	37.50	37.50	0.81%	1,475
Feb 13, 2026	37.70	37.70	36.70	37.20	37.20	-0.80%	4,835
Feb 12, 2026	37.50	37.50	37.00	37.50	37.50	-1.06%	3,793
Feb 11, 2026	36.70	37.90	36.70	37.90	37.90	-	3,753
Feb 10, 2026	37.80	37.90	36.80	37.90	37.90	0.80%	1,657
Feb 9, 2026	36.60	37.60	36.50	37.60	37.60	3.87%	2,189
Feb 6, 2026	36.70	37.10	35.30	36.20	36.20	-0.55%	6,897
Feb 5, 2026	37.20	37.50	36.00	36.40	36.40	-2.41%	2,448
Feb 4, 2026	37.10	37.30	36.60	37.30	37.30	0.27%	4,238
Feb 3, 2026	37.00	37.50	35.60	37.20	37.20	-0.80%	2,638
Feb 2, 2026	37.70	37.70	36.60	37.50	37.50	-0.53%	1,055
Jan 30, 2026	37.90	37.90	37.00	37.70	37.70	-0.53%	1,426
Jan 29, 2026	38.00	38.00	37.00	37.90	37.90	-0.26%	2,781
Jan 28, 2026	37.90	38.00	37.50	38.00	38.00	0.26%	3,124
Jan 27, 2026	37.60	38.10	37.50	37.90	37.90	-0.79%	1,970
Jan 26, 2026	38.10	38.50	37.50	38.20	38.20	-	5,472
Jan 23, 2026	37.00	38.70	37.00	38.20	38.20	3.24%	14,235
Jan 22, 2026	35.80	37.00	35.80	37.00	37.00	3.35%	5,035
Jan 21, 2026	34.90	35.80	34.30	35.80	35.80	4.99%	7,529
Jan 20, 2026	34.90	34.90	33.50	34.10	34.10	-1.16%	2,268
Jan 19, 2026	33.60	34.70	33.20	34.50	34.50	2.68%	3,986
Jan 16, 2026	34.00	34.70	33.00	33.60	33.60	-1.18%	5,246
Jan 15, 2026	33.40	34.00	32.80	34.00	34.00	1.49%	1,641
Jan 14, 2026	34.00	34.20	32.10	33.50	33.50	-3.18%	3,383
Jan 13, 2026	34.70	34.90	33.90	34.60	34.60	-0.29%	5,149
Jan 12, 2026	34.00	34.80	34.00	34.70	34.70	1.76%	1,486
Jan 9, 2026	34.20	34.50	33.90	34.10	34.10	0.29%	4,396
Jan 8, 2026	33.90	34.00	33.80	34.00	34.00	-	4,462
Jan 7, 2026	34.00	34.00	33.00	34.00	34.00	-	5,496
Jan 5, 2026	34.60	35.00	32.90	34.00	34.00	0.29%	2,929
Jan 2, 2026	34.00	34.00	33.40	33.90	33.90	-0.29%	5,182
Dec 30, 2025	32.60	34.00	32.60	34.00	34.00	2.72%	8,278
Dec 29, 2025	33.40	33.40	32.30	33.10	33.10	0.30%	1,622
Dec 23, 2025	32.90	34.00	32.00	33.00	33.00	0.92%	7,331
Dec 22, 2025	32.10	32.90	32.10	32.70	32.70	1.55%	7,453
Dec 19, 2025	32.20	32.30	31.50	32.20	32.20	-	7,648
Dec 18, 2025	31.30	32.20	31.00	32.20	32.20	1.90%	3,029
Dec 17, 2025	31.60	31.80	31.00	31.60	31.60	-	11,844
Dec 16, 2025	31.60	31.90	31.30	31.60	31.60	-	13,392
Dec 15, 2025	31.20	31.70	31.00	31.60	31.60	1.28%	1,411
Dec 12, 2025	31.70	31.70	30.30	31.20	31.20	-1.89%	3,640