Skarbiec Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	33.60	34.30	32.60	33.80	-	0.60%	2,429
Apr 15, 2026	32.00	33.60	32.00	33.60	33.60	3.38%	5,462
Apr 14, 2026	32.90	32.90	31.70	32.50	32.50	-1.52%	1,709
Apr 13, 2026	31.40	33.00	30.50	33.00	33.00	5.10%	8,003
Apr 10, 2026	28.60	31.50	28.60	31.40	31.40	10.18%	10,763
Apr 9, 2026	27.90	29.30	27.80	28.50	28.50	2.15%	4,448
Apr 8, 2026	27.70	28.70	26.90	27.90	27.90	3.72%	5,342
Apr 7, 2026	27.60	28.30	26.90	26.90	26.90	-3.58%	6,371
Apr 2, 2026	27.90	28.40	26.90	27.90	27.90	-	9,290
Apr 1, 2026	27.70	29.00	26.10	27.90	27.90	0.72%	10,537
Mar 31, 2026	29.00	29.40	27.70	27.70	27.70	2.59%	3,514
Mar 30, 2026	28.60	28.60	26.80	27.00	27.00	-1.82%	2,668
Mar 27, 2026	27.80	28.20	26.50	27.50	27.50	-0.72%	4,274
Mar 26, 2026	28.00	29.90	27.00	27.70	27.70	-2.12%	3,814
Mar 25, 2026	28.20	29.20	27.50	28.30	28.30	-1.05%	4,214
Mar 24, 2026	29.80	29.80	28.60	28.60	28.60	-4.03%	4,173
Mar 23, 2026	30.00	30.00	29.00	29.80	29.80	-0.67%	7,761
Mar 20, 2026	29.60	31.60	29.60	30.00	30.00	-1.64%	19,455
Mar 19, 2026	31.70	31.70	29.90	30.50	30.50	-3.79%	6,258
Mar 18, 2026	31.70	31.70	31.70	31.70	31.70	-	600
Mar 17, 2026	32.10	32.10	31.20	31.70	31.70	-2.46%	2,784
Mar 16, 2026	32.50	32.50	31.20	32.50	32.50	-	571
Mar 13, 2026	32.00	33.00	32.00	32.50	32.50	2.85%	1,593
Mar 12, 2026	31.00	32.00	31.00	31.60	31.60	1.94%	2,184
Mar 11, 2026	31.50	31.50	30.60	31.00	31.00	-1.59%	1,008
Mar 10, 2026	31.00	31.50	31.00	31.50	31.50	1.61%	1,600
Mar 9, 2026	31.00	31.20	28.20	31.00	31.00	0.32%	11,434
Mar 6, 2026	31.80	31.80	30.80	30.90	30.90	-2.22%	3,229
Mar 5, 2026	31.80	31.80	31.40	31.60	31.60	-0.94%	5,949
Mar 4, 2026	30.80	32.50	30.80	31.90	31.90	3.57%	3,499
Mar 3, 2026	32.50	32.50	30.00	30.80	30.80	-4.05%	12,540
Mar 2, 2026	33.30	33.30	31.80	32.10	32.10	-3.60%	3,640
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